QTC Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	4.620	4.620	4.560	4.600	3.837	106,100
2023-04-24	4.620	4.660	4.600	4.600	3.837	30,800
2023-04-21	4.620	4.620	4.580	4.620	3.854	204,200
2023-04-20	4.640	4.640	4.600	4.600	3.837	45,105
2023-04-19	4.660	4.720	4.620	4.620	3.854	186,705
2023-04-18	4.660	4.780	4.640	4.660	3.887	187,660
2023-04-17	4.640	4.660	4.620	4.660	3.887	52,455
2023-04-12	4.660	4.660	4.620	4.660	3.887	9,000
2023-04-11	4.600	4.680	4.600	4.660	3.887	54,501
2023-04-10	4.580	4.660	4.580	4.640	3.871	139,510
2023-04-07	4.900	4.920	4.800	4.820	3.854	290,512
2023-04-05	4.800	5.050	4.800	4.840	3.870	1,116,216
2023-04-04	4.780	5.150	4.740	4.780	3.822	1,684,439
2023-04-03	4.720	4.760	4.700	4.760	3.806	28,324
2023-03-31	4.700	4.720	4.640	4.640	3.710	78,917
2023-03-30	4.720	4.760	4.720	4.720	3.774	22,104
2023-03-29	4.700	4.720	4.700	4.720	3.774	17,000
2023-03-28	4.720	4.740	4.680	4.700	3.758	21,721
2023-03-27	4.700	4.720	4.680	4.700	3.758	18,103
2023-03-24	4.680	4.740	4.680	4.720	3.774	63,902
2023-03-23	4.660	4.760	4.660	4.720	3.774	59,302
2023-03-22	4.740	4.740	4.700	4.720	3.774	15,800
2023-03-21	4.740	4.740	4.700	4.740	3.790	54,601
2023-03-20	4.680	4.760	4.640	4.720	3.774	24,000
2023-03-17	4.720	4.740	4.640	4.720	3.774	26,001
2023-03-16	4.640	4.740	4.600	4.640	3.710	135,100
2023-03-15	4.640	4.760	4.640	4.680	3.742	137,000
2023-03-14	4.640	4.780	4.640	4.720	3.774	164,913
2023-03-13	4.740	4.780	4.580	4.680	3.742	323,200
2023-03-10	4.800	4.820	4.760	4.780	3.822	135,200
2023-03-09	4.820	4.820	4.780	4.820	3.854	21,101
2023-03-08	4.800	4.820	4.760	4.800	3.838	53,100
2023-03-07	4.740	4.800	4.700	4.800	3.838	63,900
2023-03-03	4.740	4.760	4.720	4.740	3.790	125,010
2023-03-02	4.800	4.800	4.720	4.760	3.806	121,800
2023-03-01	4.800	4.820	4.740	4.740	3.790	68,400
2023-02-28	4.820	4.820	4.760	4.780	3.822	31,601
2023-02-27	4.800	4.800	4.720	4.760	3.806	127,502
2023-02-24	4.820	4.860	4.800	4.800	3.838	113,100
2023-02-23	4.940	4.940	4.800	4.820	3.854	137,105
2023-02-22	4.900	4.940	4.860	4.880	3.902	90,901
2023-02-21	4.880	5.000	4.840	4.860	3.886	525,801
2023-02-20	4.840	4.880	4.820	4.880	3.902	115,201
2023-02-17	4.840	4.920	4.800	4.820	3.854	349,323
2023-02-16	4.840	4.920	4.820	4.840	3.870	283,737
2023-02-15	5.000	5.050	4.820	4.820	3.854	975,935
2023-02-14	5.150	5.200	4.920	4.920	3.934	1,633,534
2023-02-13	4.780	5.650	4.660	5.000	3.998	7,832,687
2023-02-10	4.680	4.820	4.640	4.660	3.726	401,125
2023-02-09	4.760	4.760	4.640	4.680	3.742	90,300
2023-02-08	4.800	4.800	4.740	4.780	3.822	6,700
2023-02-07	4.840	4.840	4.720	4.760	3.806	118,737
2023-02-06	4.720	4.760	4.720	4.760	3.806	10,900
2023-02-03	4.720	4.800	4.640	4.700	3.758	224,911
2023-02-02	4.660	4.700	4.620	4.680	3.742	27,107
2023-02-01	4.600	4.660	4.560	4.660	3.726	179,100
2023-01-31	4.680	4.680	4.540	4.660	3.726	287,904
2023-01-30	4.640	4.700	4.640	4.680	3.742	23,215
2023-01-27	4.640	4.640	4.620	4.640	3.710	14,800
2023-01-26	4.640	4.640	4.620	4.640	3.710	28,609

← NewerPage 15 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.2000 THB
2025-04-16	0.2500 THB
2024-04-11	0.2000 THB
2023-04-10	0.2000 THB
2022-04-11	0.2000 THB
2021-04-30	0.2500 THB
2020-06-30	0.1500 THB
2020-04-14	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.