QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.920 | 4.940 | 4.900 | 4.920 | 3.934 | 64,900 |
| 2022-08-01 | 4.980 | 4.980 | 4.900 | 4.940 | 3.950 | 76,900 |
| 2022-07-27 | 4.860 | 5.400 | 4.860 | 4.920 | 3.934 | 665,610 |
| 2022-07-26 | 4.820 | 4.880 | 4.800 | 4.840 | 3.870 | 54,200 |
| 2022-07-25 | 4.820 | 4.860 | 4.780 | 4.860 | 3.886 | 10,412 |
| 2022-07-22 | 4.860 | 4.880 | 4.800 | 4.820 | 3.854 | 22,300 |
| 2022-07-21 | 4.880 | 4.900 | 4.780 | 4.820 | 3.854 | 77,804 |
| 2022-07-20 | 4.740 | 4.900 | 4.740 | 4.780 | 3.822 | 96,600 |
| 2022-07-19 | 4.760 | 4.760 | 4.720 | 4.740 | 3.790 | 46,202 |
| 2022-07-18 | 4.720 | 4.800 | 4.720 | 4.760 | 3.806 | 31,503 |
| 2022-07-15 | 4.780 | 4.820 | 4.660 | 4.720 | 3.774 | 142,304 |
| 2022-07-14 | 4.800 | 4.900 | 4.780 | 4.780 | 3.822 | 87,500 |
| 2022-07-12 | 4.940 | 4.940 | 4.780 | 4.880 | 3.902 | 208,600 |
| 2022-07-11 | 4.840 | 4.960 | 4.780 | 4.920 | 3.934 | 43,600 |
| 2022-07-08 | 4.860 | 4.960 | 4.760 | 4.860 | 3.886 | 157,403 |
| 2022-07-07 | 4.840 | 4.880 | 4.740 | 4.860 | 3.886 | 38,510 |
| 2022-07-06 | 4.820 | 4.860 | 4.740 | 4.740 | 3.790 | 400,740 |
| 2022-07-05 | 4.940 | 4.940 | 4.840 | 4.840 | 3.870 | 303,700 |
| 2022-07-04 | 4.920 | 4.940 | 4.900 | 4.900 | 3.918 | 95,310 |
| 2022-07-01 | 4.920 | 4.940 | 4.880 | 4.920 | 3.934 | 207,900 |
| 2022-06-30 | 4.980 | 4.980 | 4.900 | 4.940 | 3.950 | 188,100 |
| 2022-06-29 | 4.920 | 4.920 | 4.900 | 4.920 | 3.934 | 113,410 |
| 2022-06-28 | 4.940 | 4.940 | 4.900 | 4.920 | 3.934 | 147,400 |
| 2022-06-27 | 4.980 | 5.000 | 4.920 | 4.920 | 3.934 | 282,000 |
| 2022-06-24 | 4.920 | 4.960 | 4.920 | 4.960 | 3.966 | 102,402 |
| 2022-06-23 | 4.900 | 5.050 | 4.860 | 4.880 | 3.902 | 208,301 |
| 2022-06-22 | 4.940 | 4.940 | 4.880 | 4.880 | 3.902 | 131,900 |
| 2022-06-21 | 4.980 | 4.980 | 4.940 | 4.940 | 3.950 | 136,602 |
| 2022-06-20 | 4.880 | 4.980 | 4.860 | 4.960 | 3.966 | 232,900 |
| 2022-06-17 | 4.980 | 5.000 | 4.840 | 4.920 | 3.934 | 507,602 |
| 2022-06-16 | 5.000 | 5.100 | 4.980 | 4.980 | 3.982 | 430,740 |
| 2022-06-15 | 5.150 | 5.150 | 5.000 | 5.000 | 3.998 | 230,200 |
| 2022-06-14 | 5.000 | 5.200 | 4.980 | 5.150 | 4.118 | 244,606 |
| 2022-06-13 | 5.100 | 5.150 | 5.000 | 5.000 | 3.998 | 343,547 |
| 2022-06-10 | 5.150 | 5.350 | 5.100 | 5.150 | 4.118 | 545,600 |
| 2022-06-09 | 5.200 | 5.200 | 5.100 | 5.150 | 4.118 | 311,949 |
| 2022-06-08 | 5.200 | 5.200 | 5.000 | 5.200 | 4.158 | 310,314 |
| 2022-06-07 | 5.150 | 5.300 | 5.100 | 5.150 | 4.118 | 639,001 |
| 2022-06-06 | 5.200 | 5.250 | 5.150 | 5.150 | 4.118 | 196,600 |
| 2022-06-02 | 5.300 | 5.550 | 5.150 | 5.200 | 4.158 | 823,541 |
| 2022-06-01 | 5.200 | 5.400 | 5.200 | 5.350 | 4.278 | 380,623 |
| 2022-05-31 | 5.250 | 5.350 | 5.100 | 5.200 | 4.158 | 728,201 |
| 2022-05-30 | 5.200 | 5.250 | 5.150 | 5.200 | 4.158 | 308,100 |
| 2022-05-27 | 5.150 | 5.250 | 5.150 | 5.150 | 4.118 | 121,300 |
| 2022-05-26 | 5.200 | 5.200 | 5.100 | 5.150 | 4.118 | 64,110 |
| 2022-05-25 | 5.300 | 5.300 | 5.100 | 5.150 | 4.118 | 272,619 |
| 2022-05-24 | 5.150 | 5.250 | 5.150 | 5.200 | 4.158 | 86,200 |
| 2022-05-23 | 5.350 | 5.350 | 5.100 | 5.100 | 4.078 | 387,201 |
| 2022-05-20 | 5.200 | 5.300 | 5.150 | 5.250 | 4.198 | 99,600 |
| 2022-05-19 | 5.100 | 5.200 | 5.050 | 5.100 | 4.078 | 185,500 |
| 2022-05-18 | 5.200 | 5.250 | 5.150 | 5.200 | 4.158 | 66,500 |
| 2022-05-17 | 4.920 | 5.250 | 4.900 | 5.150 | 4.118 | 404,600 |
| 2022-05-13 | 5.200 | 5.200 | 4.860 | 4.860 | 3.886 | 2,915,500 |
| 2022-05-12 | 5.450 | 5.450 | 5.100 | 5.150 | 4.118 | 1,411,200 |
| 2022-05-11 | 5.600 | 5.650 | 5.400 | 5.500 | 4.398 | 337,500 |
| 2022-05-10 | 5.350 | 5.600 | 5.250 | 5.500 | 4.398 | 881,700 |
| 2022-05-09 | 5.600 | 5.600 | 5.300 | 5.450 | 4.358 | 785,000 |
| 2022-05-06 | 5.500 | 5.750 | 5.500 | 5.650 | 4.518 | 616,300 |
| 2022-05-05 | 5.700 | 5.850 | 5.600 | 5.650 | 4.518 | 1,108,600 |
| 2022-05-03 | 5.950 | 5.950 | 5.750 | 5.750 | 4.598 | 555,900 |
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.