QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 3.360 | 3.480 | 3.360 | 3.480 | 3.286 | 74,420 |
| 2025-04-11 | 3.880 | 3.900 | 3.660 | 3.740 | 3.277 | 198,329 |
| 2025-04-10 | 3.780 | 3.900 | 3.780 | 3.900 | 3.418 | 16,000 |
| 2025-04-09 | 3.860 | 3.860 | 3.680 | 3.780 | 3.312 | 24,908 |
| 2025-04-08 | 3.940 | 3.940 | 3.760 | 3.780 | 3.312 | 48,800 |
| 2025-04-04 | 3.920 | 3.920 | 3.900 | 3.900 | 3.418 | 4,600 |
| 2025-04-03 | 3.900 | 3.920 | 3.820 | 3.920 | 3.435 | 16,937 |
| 2025-04-02 | 3.900 | 3.940 | 3.900 | 3.920 | 3.435 | 4,900 |
| 2025-04-01 | 3.860 | 3.900 | 3.820 | 3.900 | 3.418 | 7,319 |
| 2025-03-31 | 3.920 | 3.980 | 3.800 | 3.860 | 3.383 | 41,500 |
| 2025-03-28 | 3.900 | 3.920 | 3.900 | 3.900 | 3.418 | 8,500 |
| 2025-03-27 | 3.880 | 3.960 | 3.880 | 3.960 | 3.470 | 25,611 |
| 2025-03-26 | 3.840 | 3.980 | 3.840 | 3.940 | 3.453 | 63,204 |
| 2025-03-25 | 3.940 | 3.980 | 3.900 | 3.980 | 3.488 | 7,901 |
| 2025-03-24 | 3.960 | 3.960 | 3.900 | 3.960 | 3.470 | 3,300 |
| 2025-03-21 | 4.000 | 4.000 | 3.940 | 3.940 | 3.453 | 17,700 |
| 2025-03-20 | 3.860 | 3.940 | 3.840 | 3.940 | 3.453 | 27,087 |
| 2025-03-19 | 3.920 | 3.940 | 3.900 | 3.920 | 3.435 | 45,613 |
| 2025-03-18 | 3.900 | 3.920 | 3.840 | 3.920 | 3.435 | 4,710 |
| 2025-03-17 | 3.900 | 3.900 | 3.820 | 3.900 | 3.418 | 3,200 |
| 2025-03-14 | 3.860 | 3.880 | 3.780 | 3.880 | 3.400 | 41,700 |
| 2025-03-13 | 3.860 | 3.900 | 3.860 | 3.900 | 3.418 | 1,600 |
| 2025-03-12 | 3.900 | 3.900 | 3.880 | 3.880 | 3.400 | 1,400 |
| 2025-03-11 | 3.880 | 3.900 | 3.880 | 3.880 | 3.400 | 8,416 |
| 2025-03-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.418 | 915 |
| 2025-03-07 | 3.840 | 3.840 | 3.820 | 3.820 | 3.348 | 29,114 |
| 2025-03-06 | 3.920 | 3.920 | 3.900 | 3.920 | 3.435 | 5,210 |
| 2025-03-05 | 3.920 | 3.920 | 3.780 | 3.920 | 3.435 | 1,218 |
| 2025-03-04 | 3.880 | 3.880 | 3.780 | 3.880 | 3.400 | 16,717 |
| 2025-03-03 | 3.880 | 3.900 | 3.880 | 3.900 | 3.418 | 2,010 |
| 2025-02-28 | 3.900 | 3.960 | 3.860 | 3.920 | 3.435 | 46,300 |
| 2025-02-27 | 3.960 | 3.960 | 3.900 | 3.940 | 3.453 | 61,200 |
| 2025-02-26 | 3.900 | 3.960 | 3.900 | 3.940 | 3.453 | 26,930 |
| 2025-02-25 | 3.980 | 4.000 | 3.940 | 3.940 | 3.453 | 14,405 |
| 2025-02-24 | 3.960 | 3.980 | 3.960 | 3.960 | 3.470 | 8,900 |
| 2025-02-21 | 3.960 | 3.960 | 3.920 | 3.960 | 3.470 | 30,802 |
| 2025-02-20 | 3.900 | 3.940 | 3.900 | 3.920 | 3.435 | 28,264 |
| 2025-02-19 | 3.900 | 3.920 | 3.900 | 3.900 | 3.418 | 35,001 |
| 2025-02-18 | 3.880 | 3.940 | 3.760 | 3.820 | 3.348 | 41,710 |
| 2025-02-17 | 3.680 | 3.880 | 3.680 | 3.760 | 3.295 | 52,500 |
| 2025-02-14 | 3.520 | 3.660 | 3.500 | 3.640 | 3.190 | 75,700 |
| 2025-02-13 | 3.440 | 3.440 | 3.340 | 3.420 | 2.997 | 41,400 |
| 2025-02-11 | 3.500 | 3.500 | 3.420 | 3.420 | 2.997 | 9,000 |
| 2025-02-10 | 3.360 | 3.460 | 3.360 | 3.380 | 2.962 | 15,100 |
| 2025-02-07 | 3.400 | 3.480 | 3.380 | 3.440 | 3.015 | 68,420 |
| 2025-02-06 | 3.340 | 3.440 | 3.340 | 3.400 | 2.979 | 17,603 |
| 2025-02-05 | 3.420 | 3.440 | 3.360 | 3.400 | 2.979 | 33,200 |
| 2025-02-04 | 3.440 | 3.440 | 3.420 | 3.420 | 2.997 | 22,400 |
| 2025-02-03 | 3.460 | 3.460 | 3.400 | 3.440 | 3.015 | 19,300 |
| 2025-01-31 | 3.500 | 3.520 | 3.400 | 3.400 | 2.979 | 200,600 |
| 2025-01-30 | 3.560 | 3.560 | 3.500 | 3.520 | 3.085 | 23,009 |
| 2025-01-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.137 | 4,302 |
| 2025-01-28 | 3.600 | 3.600 | 3.540 | 3.540 | 3.102 | 21,400 |
| 2025-01-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.155 | 300 |
| 2025-01-24 | 3.580 | 3.600 | 3.580 | 3.600 | 3.155 | 2,800 |
| 2025-01-23 | 3.720 | 3.740 | 3.720 | 3.740 | 3.277 | 13,200 |
| 2025-01-22 | 3.720 | 3.720 | 3.700 | 3.700 | 3.242 | 1,000 |
| 2025-01-21 | 3.500 | 3.660 | 3.500 | 3.660 | 3.207 | 3,701 |
| 2025-01-20 | 3.440 | 3.660 | 3.440 | 3.520 | 3.085 | 3,500 |
| 2025-01-17 | 3.500 | 3.680 | 3.500 | 3.560 | 3.120 | 21,500 |
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.