QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.500 | 3.520 | 3.500 | 3.520 | 3.323 | 1,100 |
| 2026-01-19 | 3.480 | 3.500 | 3.480 | 3.500 | 3.305 | 10,100 |
| 2026-01-16 | 3.540 | 3.560 | 3.520 | 3.540 | 3.342 | 36,500 |
| 2026-01-15 | 3.400 | 3.500 | 3.400 | 3.500 | 3.305 | 12,776 |
| 2026-01-14 | 3.460 | 3.480 | 3.460 | 3.480 | 3.286 | 12,900 |
| 2026-01-13 | 3.460 | 3.460 | 3.440 | 3.460 | 3.267 | 17,200 |
| 2026-01-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.248 | 3,204 |
| 2026-01-09 | 3.420 | 3.460 | 3.420 | 3.440 | 3.248 | 16,300 |
| 2026-01-08 | 3.480 | 3.480 | 3.360 | 3.440 | 3.248 | 61,677 |
| 2026-01-07 | 3.460 | 3.520 | 3.460 | 3.460 | 3.267 | 26,301 |
| 2026-01-06 | 3.400 | 3.480 | 3.400 | 3.480 | 3.286 | 11,700 |
| 2026-01-05 | 3.460 | 3.460 | 3.320 | 3.400 | 3.210 | 4,052 |
| 2025-12-30 | 3.380 | 3.440 | 3.380 | 3.440 | 3.248 | 8,700 |
| 2025-12-29 | 3.360 | 3.400 | 3.320 | 3.400 | 3.210 | 70,800 |
| 2025-12-26 | 3.380 | 3.400 | 3.380 | 3.400 | 3.210 | 11,562 |
| 2025-12-25 | 3.400 | 3.400 | 3.380 | 3.380 | 3.191 | 19,050 |
| 2025-12-24 | 3.380 | 3.440 | 3.380 | 3.440 | 3.248 | 15,150 |
| 2025-12-23 | 3.380 | 3.440 | 3.380 | 3.440 | 3.248 | 22,800 |
| 2025-12-22 | 3.420 | 3.440 | 3.380 | 3.380 | 3.191 | 40,154 |
| 2025-12-19 | 3.440 | 3.440 | 3.400 | 3.400 | 3.210 | 44,455 |
| 2025-12-18 | 3.420 | 3.420 | 3.400 | 3.420 | 3.229 | 51,152 |
| 2025-12-17 | 3.320 | 3.420 | 3.320 | 3.420 | 3.229 | 40,539 |
| 2025-12-16 | 3.360 | 3.380 | 3.360 | 3.380 | 3.191 | 31,311 |
| 2025-12-15 | 3.280 | 3.360 | 3.280 | 3.360 | 3.172 | 14,450 |
| 2025-12-12 | 3.300 | 3.340 | 3.300 | 3.340 | 3.153 | 5,900 |
| 2025-12-11 | 3.340 | 3.340 | 3.320 | 3.320 | 3.135 | 25,251 |
| 2025-12-09 | 3.380 | 3.380 | 3.320 | 3.320 | 3.135 | 50,400 |
| 2025-12-08 | 3.320 | 3.400 | 3.320 | 3.380 | 3.191 | 155,363 |
| 2025-12-04 | 3.400 | 3.420 | 3.360 | 3.400 | 3.210 | 58,601 |
| 2025-12-03 | 3.420 | 3.440 | 3.420 | 3.440 | 3.248 | 10,200 |
| 2025-12-02 | 3.420 | 3.440 | 3.380 | 3.440 | 3.248 | 62,600 |
| 2025-12-01 | 3.400 | 3.420 | 3.400 | 3.420 | 3.229 | 10,253 |
| 2025-11-28 | 3.420 | 3.420 | 3.400 | 3.420 | 3.229 | 23,100 |
| 2025-11-27 | 3.420 | 3.420 | 3.400 | 3.420 | 3.229 | 57,700 |
| 2025-11-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.229 | 63,400 |
| 2025-11-25 | 3.440 | 3.440 | 3.400 | 3.420 | 3.229 | 80,158 |
| 2025-11-24 | 3.500 | 3.500 | 3.420 | 3.440 | 3.248 | 182,250 |
| 2025-11-21 | 3.520 | 3.520 | 3.500 | 3.500 | 3.305 | 75,858 |
| 2025-11-20 | 3.520 | 3.540 | 3.500 | 3.520 | 3.323 | 62,200 |
| 2025-11-19 | 3.560 | 3.560 | 3.540 | 3.540 | 3.342 | 27,355 |
| 2025-11-18 | 3.580 | 3.620 | 3.560 | 3.600 | 3.399 | 39,745 |
| 2025-11-17 | 3.620 | 3.620 | 3.600 | 3.620 | 3.418 | 42,000 |
| 2025-11-14 | 3.620 | 3.620 | 3.600 | 3.620 | 3.418 | 58,100 |
| 2025-11-13 | 3.640 | 3.640 | 3.580 | 3.600 | 3.399 | 153,230 |
| 2025-11-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.456 | 900 |
| 2025-11-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.456 | 10,100 |
| 2025-11-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.456 | 62,530 |
| 2025-11-07 | 3.660 | 3.680 | 3.620 | 3.680 | 3.474 | 25,630 |
| 2025-11-06 | 3.660 | 3.680 | 3.660 | 3.660 | 3.456 | 12,841 |
| 2025-11-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.474 | 200 |
| 2025-11-04 | 3.640 | 3.700 | 3.620 | 3.680 | 3.474 | 31,800 |
| 2025-11-03 | 3.660 | 3.700 | 3.660 | 3.700 | 3.493 | 8,500 |
| 2025-10-31 | 3.640 | 3.680 | 3.640 | 3.680 | 3.474 | 4,200 |
| 2025-10-30 | 3.660 | 3.680 | 3.660 | 3.680 | 3.474 | 35,541 |
| 2025-10-29 | 3.660 | 3.700 | 3.660 | 3.700 | 3.493 | 12,800 |
| 2025-10-28 | 3.700 | 3.700 | 3.680 | 3.680 | 3.474 | 13,000 |
| 2025-10-27 | 3.700 | 3.720 | 3.700 | 3.700 | 3.493 | 26,504 |
| 2025-10-24 | 3.700 | 3.700 | 3.600 | 3.680 | 3.474 | 63,300 |
| 2025-10-22 | 3.660 | 3.700 | 3.660 | 3.700 | 3.493 | 11,650 |
| 2025-10-21 | 3.700 | 3.700 | 3.680 | 3.680 | 3.474 | 19,587 |
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.