QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	4.880	4.900	4.800	4.900	3.918	122,005
2022-10-27	4.900	4.900	4.860	4.900	3.918	19,300
2022-10-26	4.940	4.940	4.820	4.920	3.934	40,710
2022-10-25	4.900	4.920	4.800	4.900	3.918	11,900
2022-10-21	4.880	4.940	4.780	4.900	3.918	31,029
2022-10-20	4.840	4.880	4.820	4.880	3.902	23,200
2022-10-19	4.820	4.820	4.780	4.820	3.854	31,100
2022-10-18	4.800	4.840	4.760	4.820	3.854	6,615
2022-10-17	4.740	4.840	4.720	4.780	3.822	121,406
2022-10-12	4.820	4.820	4.740	4.780	3.822	73,700
2022-10-11	4.840	4.840	4.780	4.820	3.854	14,300
2022-10-10	4.720	4.800	4.720	4.800	3.838	80,900
2022-10-07	4.800	4.880	4.720	4.840	3.870	56,100
2022-10-06	4.820	4.860	4.800	4.860	3.886	80,500
2022-10-05	4.920	4.920	4.820	4.820	3.854	56,501
2022-10-04	4.840	4.840	4.780	4.800	3.838	57,200
2022-10-03	4.800	4.920	4.760	4.800	3.838	87,800
2022-09-30	4.780	5.100	4.760	4.900	3.918	41,401
2022-09-29	4.800	4.900	4.760	4.780	3.822	107,005
2022-09-28	4.800	4.840	4.760	4.800	3.838	569,100
2022-09-27	4.900	4.920	4.860	4.880	3.902	103,100
2022-09-26	4.940	5.000	4.900	4.900	3.918	64,500
2022-09-23	5.100	5.100	4.940	4.940	3.950	106,910
2022-09-22	4.920	4.980	4.920	4.980	3.982	18,300
2022-09-21	4.960	4.980	4.920	4.940	3.950	29,200
2022-09-20	4.980	4.980	4.940	4.940	3.950	110,000
2022-09-19	4.980	5.000	4.940	4.980	3.982	27,000
2022-09-16	5.000	5.000	4.960	4.980	3.982	5,700
2022-09-15	5.000	5.000	4.960	5.000	3.998	45,010
2022-09-14	4.980	4.980	4.940	4.940	3.950	111,900
2022-09-13	5.050	5.050	4.960	5.000	3.998	95,704
2022-09-12	5.000	5.050	5.000	5.050	4.038	94,700
2022-09-09	4.980	5.050	4.980	5.050	4.038	128,500
2022-09-08	4.980	5.100	4.980	4.980	3.982	175,300
2022-09-07	4.960	5.000	4.960	5.000	3.998	62,100
2022-09-06	5.000	5.000	4.940	4.980	3.982	46,307
2022-09-05	4.940	5.000	4.940	4.980	3.982	24,700
2022-09-02	4.940	5.000	4.920	4.940	3.950	26,900
2022-09-01	4.920	5.000	4.920	4.940	3.950	54,000
2022-08-31	4.980	5.050	4.960	5.000	3.998	28,000
2022-08-30	5.050	5.050	4.980	5.000	3.998	22,300
2022-08-29	4.920	5.050	4.920	5.000	3.998	85,900
2022-08-26	5.150	5.150	5.000	5.000	3.998	200,618
2022-08-25	5.250	5.250	5.050	5.050	4.038	315,130
2022-08-24	5.050	5.100	4.940	5.000	3.998	79,510
2022-08-23	5.050	5.150	5.000	5.000	3.998	319,400
2022-08-22	4.820	4.980	4.820	4.980	3.982	209,631
2022-08-19	4.800	4.940	4.800	4.820	3.854	107,305
2022-08-18	4.800	4.800	4.780	4.780	3.822	33,700
2022-08-17	4.760	4.840	4.760	4.780	3.822	69,000
2022-08-16	4.800	4.820	4.740	4.780	3.822	111,300
2022-08-15	4.840	4.860	4.780	4.780	3.822	286,800
2022-08-11	4.880	4.880	4.840	4.860	3.886	86,500
2022-08-10	4.880	4.920	4.840	4.880	3.902	179,300
2022-08-09	4.860	4.920	4.800	4.920	3.934	208,700
2022-08-08	4.900	4.920	4.860	4.860	3.886	290,200
2022-08-05	4.940	4.960	4.900	4.920	3.934	93,805
2022-08-04	4.980	5.000	4.920	4.940	3.950	46,041
2022-08-03	4.920	4.980	4.880	4.900	3.918	94,401
2022-08-02	4.920	4.940	4.900	4.920	3.934	64,900

← NewerPage 17 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.