QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.680	4.700	4.600	4.660	4.660	23,400
2026-07-16	4.660	4.660	4.600	4.620	4.620	68,612
2026-07-15	4.580	4.620	4.560	4.620	4.620	79,752
2026-07-14	4.560	4.580	4.540	4.560	4.560	31,501
2026-07-13	4.560	4.560	4.500	4.540	4.540	36,704
2026-07-10	4.620	4.620	4.440	4.520	4.520	128,600
2026-07-09	4.600	4.600	4.520	4.540	4.540	49,302
2026-07-08	4.600	4.640	4.520	4.540	4.540	144,616
2026-07-07	4.640	4.640	4.540	4.600	4.600	58,200
2026-07-06	4.540	4.680	4.540	4.620	4.620	39,000
2026-07-03	4.640	4.660	4.560	4.640	4.640	32,200
2026-07-02	4.620	4.640	4.520	4.580	4.580	12,500
2026-07-01	4.680	4.680	4.520	4.600	4.600	50,809
2026-06-30	4.680	4.680	4.560	4.640	4.640	3,700
2026-06-29	4.600	4.680	4.520	4.620	4.620	11,910
2026-06-26	4.680	4.700	4.660	4.700	4.700	62,118
2026-06-25	4.740	4.740	4.640	4.740	4.740	125,812
2026-06-24	4.540	4.740	4.540	4.740	4.740	112,401
2026-06-23	4.580	4.580	4.500	4.540	4.540	70,301
2026-06-22	4.600	4.600	4.500	4.540	4.540	52,900
2026-06-19	4.560	4.580	4.500	4.560	4.560	40,000
2026-06-18	4.500	4.580	4.500	4.560	4.560	3,200
2026-06-17	4.480	4.560	4.440	4.540	4.540	166,015
2026-06-16	4.540	4.540	4.420	4.540	4.540	53,400
2026-06-15	4.580	4.620	4.540	4.540	4.540	106,303
2026-06-12	4.620	4.660	4.600	4.600	4.600	25,810
2026-06-11	4.600	4.640	4.600	4.640	4.640	71,200
2026-06-10	4.680	4.680	4.600	4.600	4.600	171,701
2026-06-09	4.680	4.720	4.680	4.680	4.680	1,528,301
2026-06-08	4.740	4.760	4.620	4.660	4.660	120,702
2026-06-05	4.740	4.740	4.700	4.700	4.700	287,313
2026-06-04	4.700	4.740	4.640	4.720	4.720	725,823
2026-06-02	4.420	4.720	4.400	4.660	4.660	210,500
2026-05-29	4.340	4.520	4.340	4.440	4.440	457,800
2026-05-28	4.100	4.500	4.100	4.340	4.340	444,601
2026-05-27	4.180	4.260	4.140	4.220	4.220	506,929
2026-05-26	3.820	4.140	3.820	4.100	4.100	854,740
2026-05-25	3.580	3.940	3.580	3.820	3.820	956,303
2026-05-22	3.520	3.580	3.460	3.540	3.540	109,230
2026-05-21	3.600	3.600	3.540	3.540	3.540	56,136
2026-05-20	3.560	3.580	3.520	3.580	3.580	11,000
2026-05-19	3.600	3.600	3.540	3.560	3.560	77,500
2026-05-18	3.520	3.560	3.500	3.540	3.540	8,500
2026-05-15	3.500	3.580	3.440	3.500	3.500	273,653
2026-05-14	3.480	3.580	3.400	3.500	3.500	73,250
2026-05-13	3.420	3.660	3.420	3.580	3.580	108,523
2026-05-12	3.320	3.420	3.300	3.400	3.400	66,930
2026-05-11	3.380	3.420	3.380	3.400	3.400	25,650
2026-05-08	3.340	3.360	3.320	3.360	3.360	98,130
2026-05-07	3.400	3.440	3.360	3.380	3.380	51,741
2026-05-06	3.320	3.400	3.320	3.320	3.320	12,100
2026-05-05	3.260	3.300	3.260	3.280	3.280	76,300
2026-04-30	3.220	3.260	3.220	3.240	3.240	15,057
2026-04-29	3.240	3.240	3.180	3.240	3.240	159,400
2026-04-28	3.320	3.320	3.220	3.240	3.240	236,028
2026-04-27	3.220	3.320	3.220	3.220	3.220	273,544
2026-04-24	3.340	3.340	3.220	3.220	3.220	324,153
2026-04-23	3.320	3.360	3.300	3.300	3.300	92,251
2026-04-22	3.320	3.360	3.320	3.360	3.360	30,500
2026-04-21	3.340	3.360	3.300	3.340	3.340	8,700

← NewerPage 2 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.