QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.680 | 3.720 | 3.680 | 3.680 | 3.474 | 7,242 |
| 2025-10-17 | 3.700 | 3.700 | 3.680 | 3.700 | 3.493 | 15,400 |
| 2025-10-16 | 3.720 | 3.720 | 3.680 | 3.680 | 3.474 | 42,930 |
| 2025-10-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.531 | 11,600 |
| 2025-10-14 | 3.720 | 3.740 | 3.700 | 3.700 | 3.493 | 16,700 |
| 2025-10-10 | 3.760 | 3.760 | 3.680 | 3.760 | 3.550 | 31,543 |
| 2025-10-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.588 | 1,604 |
| 2025-10-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.531 | 1,111 |
| 2025-10-07 | 3.760 | 3.800 | 3.740 | 3.740 | 3.531 | 19,600 |
| 2025-10-06 | 3.800 | 3.800 | 3.720 | 3.720 | 3.512 | 12,806 |
| 2025-10-03 | 3.800 | 3.800 | 3.740 | 3.740 | 3.531 | 26,058 |
| 2025-10-02 | 3.800 | 3.800 | 3.740 | 3.800 | 3.588 | 16,800 |
| 2025-10-01 | 3.820 | 3.820 | 3.740 | 3.800 | 3.588 | 31,428 |
| 2025-09-30 | 3.820 | 3.840 | 3.780 | 3.800 | 3.588 | 16,800 |
| 2025-09-29 | 3.720 | 3.820 | 3.720 | 3.820 | 3.607 | 19,011 |
| 2025-09-26 | 3.720 | 3.800 | 3.720 | 3.800 | 3.588 | 14,802 |
| 2025-09-25 | 3.760 | 3.780 | 3.760 | 3.780 | 3.569 | 6,600 |
| 2025-09-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.550 | 1,600 |
| 2025-09-23 | 3.740 | 3.760 | 3.700 | 3.760 | 3.550 | 7,500 |
| 2025-09-22 | 3.720 | 3.740 | 3.720 | 3.740 | 3.531 | 13,001 |
| 2025-09-19 | 3.760 | 3.780 | 3.760 | 3.760 | 3.550 | 19,700 |
| 2025-09-18 | 3.700 | 3.740 | 3.700 | 3.720 | 3.512 | 6,200 |
| 2025-09-17 | 3.760 | 3.780 | 3.740 | 3.740 | 3.531 | 7,600 |
| 2025-09-16 | 3.800 | 3.800 | 3.720 | 3.760 | 3.550 | 22,498 |
| 2025-09-15 | 3.800 | 3.820 | 3.800 | 3.820 | 3.607 | 4,900 |
| 2025-09-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.607 | 5,200 |
| 2025-09-11 | 3.700 | 3.820 | 3.700 | 3.820 | 3.607 | 9,920 |
| 2025-09-10 | 3.680 | 3.800 | 3.660 | 3.800 | 3.588 | 9,819 |
| 2025-09-09 | 3.840 | 3.840 | 3.780 | 3.780 | 3.569 | 7,800 |
| 2025-09-08 | 3.700 | 3.740 | 3.700 | 3.740 | 3.531 | 4,150 |
| 2025-09-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.512 | 100 |
| 2025-09-04 | 3.640 | 3.660 | 3.640 | 3.660 | 3.456 | 200 |
| 2025-09-03 | 3.700 | 3.720 | 3.600 | 3.640 | 3.437 | 8,700 |
| 2025-09-02 | 3.620 | 3.700 | 3.580 | 3.700 | 3.493 | 26,730 |
| 2025-09-01 | 3.720 | 3.720 | 3.700 | 3.700 | 3.493 | 2,231 |
| 2025-08-29 | 3.680 | 3.740 | 3.680 | 3.740 | 3.531 | 2,600 |
| 2025-08-28 | 3.600 | 3.740 | 3.600 | 3.740 | 3.531 | 14,433 |
| 2025-08-27 | 3.700 | 3.720 | 3.680 | 3.680 | 3.474 | 8,700 |
| 2025-08-26 | 3.600 | 3.700 | 3.580 | 3.640 | 3.437 | 4,600 |
| 2025-08-25 | 3.720 | 3.720 | 3.600 | 3.700 | 3.493 | 9,705 |
| 2025-08-22 | 3.700 | 3.700 | 3.500 | 3.580 | 3.380 | 57,444 |
| 2025-08-21 | 3.740 | 3.740 | 3.700 | 3.700 | 3.493 | 2,200 |
| 2025-08-20 | 3.640 | 3.700 | 3.640 | 3.700 | 3.493 | 3,900 |
| 2025-08-19 | 3.680 | 3.700 | 3.680 | 3.700 | 3.493 | 1,300 |
| 2025-08-18 | 3.680 | 3.700 | 3.620 | 3.620 | 3.418 | 50,300 |
| 2025-08-15 | 3.840 | 3.840 | 3.680 | 3.700 | 3.493 | 29,700 |
| 2025-08-14 | 3.760 | 3.760 | 3.740 | 3.740 | 3.531 | 47,000 |
| 2025-08-13 | 3.700 | 3.740 | 3.700 | 3.720 | 3.512 | 5,401 |
| 2025-08-08 | 3.740 | 3.740 | 3.680 | 3.680 | 3.474 | 201 |
| 2025-08-07 | 3.680 | 3.700 | 3.680 | 3.700 | 3.493 | 4,120 |
| 2025-08-06 | 3.760 | 3.760 | 3.700 | 3.700 | 3.493 | 4,910 |
| 2025-08-05 | 3.740 | 3.740 | 3.660 | 3.700 | 3.493 | 5,352 |
| 2025-08-04 | 3.680 | 3.720 | 3.680 | 3.700 | 3.493 | 5,400 |
| 2025-08-01 | 3.700 | 3.720 | 3.700 | 3.720 | 3.512 | 3,600 |
| 2025-07-31 | 3.760 | 3.760 | 3.660 | 3.660 | 3.456 | 6,700 |
| 2025-07-29 | 3.700 | 3.700 | 3.680 | 3.700 | 3.493 | 2,300 |
| 2025-07-25 | 3.640 | 3.740 | 3.640 | 3.720 | 3.512 | 630 |
| 2025-07-24 | 3.740 | 3.760 | 3.700 | 3.700 | 3.493 | 500 |
| 2025-07-23 | 3.780 | 3.780 | 3.600 | 3.700 | 3.493 | 12,325 |
| 2025-07-22 | 3.720 | 3.740 | 3.720 | 3.740 | 3.531 | 5,000 |
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.