QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	6.000	6.050	5.950	5.950	4.757	80,700
2022-04-28	5.900	6.000	5.900	6.000	4.797	169,300
2022-04-27	5.950	5.950	5.850	5.900	4.717	458,100
2022-04-26	6.050	6.050	5.900	5.950	4.757	734,600
2022-04-25	5.950	6.100	5.950	5.950	4.757	485,100
2022-04-22	6.000	6.050	5.950	6.000	4.797	390,300
2022-04-21	6.100	6.100	6.000	6.000	4.797	667,400
2022-04-20	6.000	6.250	6.000	6.050	4.837	576,400
2022-04-19	6.000	6.150	6.000	6.000	4.797	429,100
2022-04-18	5.950	6.050	5.900	5.950	4.757	271,700
2022-04-12	6.000	6.050	5.900	5.950	4.757	182,800
2022-04-11	6.050	6.150	5.900	6.000	4.797	1,212,800
2022-04-08	6.400	6.400	6.250	6.300	4.877	1,095,500
2022-04-07	6.350	6.400	6.250	6.350	4.916	850,300
2022-04-05	6.550	6.650	6.350	6.400	4.955	1,640,600
2022-04-04	6.600	6.650	6.500	6.550	5.071	547,500
2022-04-01	6.700	6.700	6.600	6.600	5.110	945,100
2022-03-31	6.550	6.850	6.400	6.700	5.187	5,609,700
2022-03-30	6.650	6.650	6.450	6.500	5.032	650,000
2022-03-29	6.700	6.700	6.500	6.550	5.071	1,288,600
2022-03-28	6.250	6.700	6.250	6.650	5.148	3,561,500
2022-03-25	6.450	6.450	6.250	6.250	4.839	1,769,100
2022-03-24	6.600	6.750	6.350	6.400	4.955	3,386,007
2022-03-23	6.450	6.950	6.450	6.650	5.148	16,232,410
2022-03-22	6.300	6.450	6.250	6.300	4.877	818,600
2022-03-21	6.300	6.550	6.200	6.300	4.877	2,549,000
2022-03-18	6.450	6.450	6.250	6.250	4.839	431,300
2022-03-17	6.300	6.400	6.200	6.300	4.877	1,385,300
2022-03-16	6.100	6.350	6.100	6.200	4.800	1,149,700
2022-03-15	6.250	6.250	6.000	6.100	4.723	1,007,700
2022-03-14	6.300	6.300	6.150	6.200	4.800	511,500
2022-03-11	6.000	6.350	6.000	6.300	4.877	1,978,500
2022-03-10	6.100	6.250	6.000	6.000	4.645	1,014,800
2022-03-09	5.950	6.100	5.800	6.000	4.645	1,150,500
2022-03-08	5.800	5.950	5.550	5.850	4.529	2,027,500
2022-03-07	6.150	6.150	5.850	5.900	4.568	3,502,400
2022-03-04	6.200	6.300	6.150	6.150	4.761	843,800
2022-03-03	6.350	6.400	6.150	6.250	4.839	626,300
2022-03-02	6.300	6.400	6.300	6.300	4.877	830,100
2022-03-01	6.300	6.450	6.250	6.350	4.916	872,400
2022-02-28	6.200	6.400	6.150	6.300	4.877	802,200
2022-02-25	6.150	6.300	6.150	6.300	4.877	1,621,400
2022-02-24	6.450	6.450	6.000	6.100	4.723	4,313,800
2022-02-23	6.550	6.600	6.350	6.450	4.994	1,226,300
2022-02-22	6.350	6.600	6.200	6.500	5.032	2,293,800
2022-02-21	6.750	6.750	6.350	6.400	4.955	2,422,000
2022-02-18	6.950	7.300	6.550	6.600	5.110	11,506,700
2022-02-17	7.350	7.700	6.750	7.000	5.419	55,485,102
2022-02-15	6.050	7.350	6.050	7.100	5.497	34,500,199
2022-02-14	6.150	6.200	6.000	6.050	4.684	1,283,800
2022-02-11	6.050	6.250	6.050	6.150	4.761	1,125,900
2022-02-10	6.150	6.200	6.050	6.050	4.684	617,300
2022-02-09	6.200	6.300	6.000	6.100	4.723	1,994,800
2022-02-08	6.350	6.350	6.150	6.250	4.839	810,400
2022-02-07	6.300	6.450	6.200	6.350	4.916	845,700
2022-02-04	6.350	6.400	6.300	6.300	4.877	622,600
2022-02-03	6.250	6.550	6.250	6.350	4.916	2,825,600
2022-02-02	6.300	6.300	6.150	6.200	4.800	488,700
2022-02-01	6.100	6.300	6.100	6.250	4.839	780,300
2022-01-31	5.950	6.150	5.900	6.050	4.684	796,900

← NewerPage 19 of 21 · 1,212 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.