QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.360	3.360	3.300	3.320	3.320	245,634
2026-04-17	3.400	3.400	3.300	3.380	3.380	97,399
2026-04-16	3.360	3.400	3.360	3.400	3.400	10,638
2026-04-10	3.520	3.520	3.380	3.400	3.400	73,269
2026-04-09	3.600	3.600	3.560	3.580	3.380	82,829
2026-04-08	3.560	3.560	3.540	3.560	3.361	112,600
2026-04-07	3.580	3.580	3.520	3.520	3.323	146,800
2026-04-03	3.600	3.620	3.560	3.580	3.380	202,800
2026-04-02	3.660	3.660	3.580	3.600	3.399	5,002
2026-04-01	3.600	3.640	3.560	3.640	3.437	190,200
2026-03-31	3.600	3.660	3.560	3.640	3.437	3,574,200
2026-03-30	3.540	3.580	3.540	3.580	3.380	188,700
2026-03-27	3.560	3.580	3.540	3.560	3.361	8,270,800
2026-03-26	3.580	3.600	3.560	3.560	3.361	176,100
2026-03-25	3.580	3.580	3.560	3.560	3.361	20,300
2026-03-24	3.640	3.640	3.560	3.560	3.361	292,600
2026-03-23	3.540	3.580	3.540	3.580	3.380	92,900
2026-03-20	3.600	3.600	3.560	3.560	3.361	973,350
2026-03-19	3.620	3.640	3.620	3.620	3.418	24,601
2026-03-18	3.600	3.620	3.600	3.620	3.418	17,100
2026-03-17	3.620	3.620	3.600	3.620	3.418	19,100
2026-03-16	3.620	3.660	3.540	3.600	3.399	14,800
2026-03-13	3.660	3.680	3.500	3.620	3.418	52,100
2026-03-12	3.620	3.620	3.620	3.620	3.418	11,500
2026-03-11	3.600	3.620	3.600	3.620	3.418	36,100
2026-03-10	3.600	3.600	3.580	3.600	3.399	19,400
2026-03-09	3.560	3.660	3.560	3.600	3.399	13,200
2026-03-06	3.640	3.640	3.600	3.620	3.418	8,100
2026-03-05	3.600	3.600	3.600	3.600	3.399	20,800
2026-03-04	3.620	3.660	3.580	3.600	3.399	135,200
2026-03-02	3.600	3.700	3.600	3.620	3.418	36,200
2026-02-27	3.720	3.720	3.640	3.700	3.493	14,500
2026-02-26	3.720	3.720	3.700	3.700	3.493	5,300
2026-02-25	3.780	3.780	3.680	3.700	3.493	97,000
2026-02-24	3.700	3.720	3.700	3.720	3.512	39,839
2026-02-23	3.720	3.720	3.680	3.700	3.493	64,801
2026-02-20	3.740	3.740	3.680	3.700	3.493	26,501
2026-02-19	3.720	3.740	3.680	3.740	3.531	61,601
2026-02-18	3.700	3.720	3.620	3.720	3.512	62,400
2026-02-17	3.680	3.700	3.600	3.680	3.474	15,800
2026-02-16	3.680	3.700	3.540	3.680	3.474	117,700
2026-02-13	3.740	3.740	3.540	3.700	3.493	131,000
2026-02-12	3.500	3.520	3.500	3.520	3.323	59,825
2026-02-11	3.540	3.540	3.500	3.500	3.305	37,200
2026-02-10	3.600	3.600	3.480	3.500	3.305	68,700
2026-02-09	3.520	3.560	3.500	3.500	3.305	34,735
2026-02-06	3.540	3.540	3.500	3.500	3.305	70,000
2026-02-05	3.560	3.560	3.520	3.540	3.342	31,100
2026-02-04	3.640	3.640	3.640	3.640	3.437	5,134
2026-02-03	3.520	3.560	3.500	3.540	3.342	34,289
2026-02-02	3.480	3.560	3.480	3.560	3.361	42,100
2026-01-30	3.520	3.520	3.500	3.500	3.305	35,400
2026-01-29	3.560	3.560	3.520	3.520	3.323	19,900
2026-01-28	3.660	3.660	3.540	3.540	3.342	15,758
2026-01-27	3.540	3.640	3.540	3.620	3.418	15,453
2026-01-26	3.500	3.520	3.500	3.520	3.323	5,600
2026-01-23	3.500	3.500	3.500	3.500	3.305	33,950
2026-01-22	3.520	3.540	3.480	3.540	3.342	30,900
2026-01-21	3.520	3.520	3.520	3.520	3.323	3,700
2026-01-20	3.500	3.520	3.500	3.520	3.323	1,100

← NewerPage 3 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.