QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.100	6.200	5.900	5.950	4.606	1,341,600
2022-01-27	5.900	6.150	5.850	6.000	4.645	1,481,400
2022-01-26	5.950	6.050	5.900	5.900	4.568	748,100
2022-01-25	6.050	6.250	5.800	5.900	4.568	3,318,000
2022-01-24	6.400	6.450	6.050	6.150	4.761	2,633,400
2022-01-21	6.300	6.550	6.250	6.400	4.955	2,585,400
2022-01-20	6.750	6.800	6.250	6.300	4.877	6,813,200
2022-01-19	6.500	7.250	6.400	6.650	5.148	29,955,100
2022-01-18	6.100	6.800	6.100	6.600	5.110	33,209,699
2022-01-17	6.100	6.150	6.000	6.050	4.684	877,100
2022-01-14	6.150	6.250	6.050	6.050	4.684	1,358,600
2022-01-13	6.300	6.350	6.100	6.150	4.761	6,247,300
2022-01-12	5.900	6.300	5.900	6.250	4.839	5,223,100
2022-01-11	6.000	6.050	5.850	5.850	4.529	836,200
2022-01-10	5.900	6.050	5.850	6.000	4.645	821,000
2022-01-07	6.000	6.000	5.800	5.900	4.568	436,000
2022-01-06	6.050	6.050	5.850	5.900	4.568	1,077,900
2022-01-05	6.050	6.200	6.000	6.050	4.684	1,394,800
2022-01-04	5.950	6.250	5.950	6.000	4.645	3,499,600
2021-12-30	6.000	6.000	5.850	5.850	4.529	419,500
2021-12-29	5.800	6.050	5.800	5.950	4.606	1,165,100
2021-12-28	6.100	6.200	5.650	5.750	4.452	2,567,200
2021-12-27	5.900	6.150	5.900	6.050	4.684	1,443,300
2021-12-24	6.200	6.200	5.900	5.900	4.568	2,641,100
2021-12-23	6.350	6.600	6.100	6.200	4.800	11,282,500
2021-12-22	6.300	6.300	6.050	6.200	4.800	8,105,700
2021-12-21	5.450	6.400	5.450	6.400	4.955	16,001,000
2021-12-20	5.350	5.450	5.350	5.400	4.181	345,400
2021-12-17	5.350	5.450	5.350	5.400	4.181	309,100
2021-12-16	5.450	5.450	5.350	5.400	4.181	195,800
2021-12-15	5.450	5.450	5.350	5.450	4.219	150,200
2021-12-14	5.400	5.450	5.300	5.400	4.181	321,700
2021-12-13	5.350	5.400	5.300	5.400	4.181	197,200
2021-12-09	5.450	5.450	5.250	5.300	4.103	1,101,900
2021-12-08	5.450	5.550	5.350	5.350	4.142	441,200
2021-12-07	5.400	5.500	5.350	5.450	4.219	155,100
2021-12-03	5.450	5.500	5.350	5.400	4.181	169,000
2021-12-02	5.450	5.500	5.400	5.450	4.219	363,200
2021-12-01	5.250	5.450	5.250	5.450	4.219	445,900
2021-11-30	5.350	5.450	5.250	5.250	4.065	459,900
2021-11-29	5.250	5.350	5.250	5.350	4.142	448,100
2021-11-26	5.400	5.400	5.250	5.250	4.065	1,347,300
2021-11-25	5.650	5.650	5.300	5.300	4.103	1,122,700
2021-11-24	5.600	5.650	5.550	5.600	4.335	393,400
2021-11-23	5.600	5.650	5.550	5.550	4.297	113,100
2021-11-22	5.600	5.650	5.550	5.550	4.297	377,600
2021-11-19	5.650	5.650	5.550	5.650	4.374	451,300
2021-11-18	5.350	5.650	5.350	5.650	4.374	478,300
2021-11-17	5.350	5.450	5.300	5.350	4.142	1,079,100
2021-11-16	5.550	5.600	5.350	5.350	4.142	591,200
2021-11-15	5.700	5.700	5.550	5.550	4.297	261,900
2021-11-12	5.650	5.750	5.600	5.650	4.374	448,300
2021-11-11	5.750	5.800	5.650	5.650	4.374	579,300
2021-11-10	5.600	5.750	5.600	5.750	4.452	1,810,900
2021-11-09	5.300	5.400	5.200	5.400	4.181	582,400
2021-11-08	5.300	5.400	5.250	5.350	4.142	250,200
2021-11-05	5.350	5.350	5.300	5.350	4.142	146,600
2021-11-04	5.250	5.350	5.200	5.350	4.142	357,500
2021-11-03	5.350	5.450	5.250	5.300	4.103	979,100
2021-11-02	5.650	5.700	5.350	5.350	4.142	1,446,000

← NewerPage 20 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.