QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	4.680	4.680	4.620	4.640	3.710	48,100
2023-01-24	4.640	4.680	4.620	4.680	3.742	76,001
2023-01-23	4.600	4.660	4.600	4.640	3.710	94,131
2023-01-20	4.620	4.660	4.620	4.640	3.710	72,500
2023-01-19	4.680	4.680	4.600	4.680	3.742	425,001
2023-01-18	4.680	4.720	4.620	4.680	3.742	49,800
2023-01-17	4.700	4.740	4.680	4.720	3.774	25,359
2023-01-16	4.640	4.700	4.640	4.700	3.758	18,100
2023-01-13	4.760	4.760	4.660	4.660	3.726	165,101
2023-01-12	4.740	4.780	4.740	4.760	3.806	29,601
2023-01-11	4.660	4.740	4.660	4.740	3.790	26,210
2023-01-10	4.660	4.660	4.620	4.660	3.726	78,221
2023-01-09	4.700	4.740	4.540	4.660	3.726	130,213
2023-01-06	4.720	4.740	4.700	4.740	3.790	30,610
2023-01-05	4.800	4.800	4.700	4.800	3.838	48,501
2023-01-04	4.900	4.900	4.660	4.800	3.838	120,300
2023-01-03	4.680	4.760	4.680	4.760	3.806	21,300
2022-12-30	4.760	4.760	4.740	4.740	3.790	15,200
2022-12-29	4.700	4.700	4.660	4.700	3.758	26,300
2022-12-28	4.700	4.700	4.680	4.700	3.758	20,900
2022-12-27	4.700	4.740	4.700	4.700	3.758	501
2022-12-26	4.760	4.800	4.600	4.660	3.726	44,510
2022-12-23	4.760	4.760	4.700	4.720	3.774	19,103
2022-12-22	4.740	4.740	4.660	4.700	3.758	37,300
2022-12-21	4.600	4.660	4.600	4.660	3.726	205,710
2022-12-20	4.600	4.620	4.560	4.560	3.646	237,540
2022-12-19	4.580	4.580	4.500	4.540	3.630	90,800
2022-12-16	4.580	4.580	4.560	4.580	3.662	36,100
2022-12-15	4.660	4.660	4.580	4.600	3.678	33,300
2022-12-14	4.620	4.620	4.600	4.620	3.694	16,100
2022-12-13	4.600	4.620	4.580	4.600	3.678	48,350
2022-12-09	4.600	4.620	4.580	4.600	3.678	63,609
2022-12-08	4.600	4.620	4.600	4.620	3.694	25,500
2022-12-07	4.640	4.640	4.600	4.620	3.694	43,418
2022-12-06	4.600	4.660	4.600	4.660	3.726	65,321
2022-12-02	4.660	4.660	4.600	4.620	3.694	19,700
2022-12-01	4.700	4.720	4.600	4.660	3.726	62,202
2022-11-30	4.640	4.680	4.620	4.680	3.742	119,619
2022-11-29	4.580	4.600	4.560	4.600	3.678	30,410
2022-11-28	4.580	4.620	4.540	4.580	3.662	61,500
2022-11-25	4.620	4.620	4.560	4.600	3.678	37,010
2022-11-24	4.640	4.640	4.600	4.600	3.678	37,810
2022-11-23	4.660	4.660	4.600	4.620	3.694	13,100
2022-11-22	4.680	4.680	4.560	4.660	3.726	251,610
2022-11-21	4.640	4.680	4.640	4.680	3.742	21,500
2022-11-18	4.660	4.680	4.620	4.680	3.742	25,310
2022-11-17	4.620	4.660	4.620	4.660	3.726	67,510
2022-11-16	4.620	4.660	4.620	4.620	3.694	81,100
2022-11-15	4.600	4.680	4.600	4.660	3.726	198,104
2022-11-14	4.700	4.700	4.600	4.700	3.758	365,601
2022-11-11	4.940	4.940	4.700	4.740	3.790	196,000
2022-11-10	4.900	4.920	4.880	4.880	3.902	8,200
2022-11-09	4.940	4.940	4.880	4.900	3.918	29,800
2022-11-08	4.860	4.940	4.860	4.940	3.950	16,724
2022-11-07	4.920	4.960	4.920	4.920	3.934	64,300
2022-11-04	4.880	4.920	4.860	4.920	3.934	14,604
2022-11-03	4.920	4.920	4.880	4.920	3.934	23,800
2022-11-02	4.980	4.980	4.860	4.920	3.934	35,100
2022-11-01	5.100	5.100	4.900	4.900	3.918	170,300
2022-10-31	4.860	4.900	4.860	4.900	3.918	11,450

← NewerPage 16 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.