QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 3.700 | 3.700 | 3.520 | 3.520 | 3.085 | 3,400 |
| 2025-01-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.225 | 5,100 |
| 2025-01-14 | 3.500 | 3.580 | 3.500 | 3.580 | 3.137 | 11,800 |
| 2025-01-13 | 3.500 | 3.560 | 3.500 | 3.560 | 3.120 | 22,000 |
| 2025-01-10 | 3.400 | 3.520 | 3.400 | 3.500 | 3.067 | 55,100 |
| 2025-01-09 | 3.620 | 3.620 | 3.360 | 3.520 | 3.085 | 44,600 |
| 2025-01-08 | 3.660 | 3.680 | 3.640 | 3.660 | 3.207 | 32,020 |
| 2025-01-07 | 3.680 | 3.700 | 3.660 | 3.660 | 3.207 | 11,400 |
| 2025-01-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.207 | 3,000 |
| 2025-01-03 | 3.740 | 3.740 | 3.660 | 3.660 | 3.207 | 19,400 |
| 2025-01-02 | 3.680 | 3.700 | 3.660 | 3.680 | 3.225 | 39,800 |
| 2024-12-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.330 | 200 |
| 2024-12-26 | 3.740 | 3.780 | 3.740 | 3.780 | 3.312 | 2,000 |
| 2024-12-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.242 | 300 |
| 2024-12-24 | 3.660 | 3.700 | 3.660 | 3.700 | 3.242 | 11,800 |
| 2024-12-23 | 3.780 | 3.800 | 3.700 | 3.700 | 3.242 | 23,401 |
| 2024-12-20 | 3.720 | 3.760 | 3.720 | 3.760 | 3.295 | 53,808 |
| 2024-12-19 | 3.680 | 3.760 | 3.680 | 3.760 | 3.295 | 25,002 |
| 2024-12-18 | 3.740 | 3.780 | 3.700 | 3.700 | 3.242 | 8,307 |
| 2024-12-17 | 3.780 | 3.780 | 3.760 | 3.760 | 3.295 | 32,501 |
| 2024-12-16 | 3.780 | 3.780 | 3.760 | 3.760 | 3.295 | 6,468 |
| 2024-12-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.277 | 4,500 |
| 2024-12-12 | 3.720 | 3.740 | 3.700 | 3.720 | 3.260 | 7,502 |
| 2024-12-11 | 3.660 | 3.800 | 3.660 | 3.720 | 3.260 | 18,126 |
| 2024-12-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.365 | 3,000 |
| 2024-12-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.365 | 1,000 |
| 2024-12-04 | 3.820 | 3.880 | 3.820 | 3.840 | 3.365 | 3,810 |
| 2024-12-03 | 3.700 | 3.860 | 3.680 | 3.860 | 3.383 | 71,016 |
| 2024-12-02 | 3.740 | 3.740 | 3.720 | 3.740 | 3.277 | 5,609 |
| 2024-11-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.277 | 1,500 |
| 2024-11-28 | 3.760 | 3.800 | 3.700 | 3.720 | 3.260 | 64,700 |
| 2024-11-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.330 | 900 |
| 2024-11-26 | 3.860 | 3.860 | 3.840 | 3.840 | 3.365 | 1,401 |
| 2024-11-25 | 3.740 | 3.880 | 3.740 | 3.860 | 3.383 | 1,200 |
| 2024-11-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.330 | 12,600 |
| 2024-11-21 | 3.800 | 3.800 | 3.780 | 3.780 | 3.312 | 3,000 |
| 2024-11-20 | 3.800 | 3.800 | 3.760 | 3.800 | 3.330 | 10,215 |
| 2024-11-19 | 3.760 | 3.800 | 3.740 | 3.800 | 3.330 | 33,300 |
| 2024-11-18 | 3.920 | 3.920 | 3.680 | 3.720 | 3.260 | 24,502 |
| 2024-11-15 | 3.880 | 3.880 | 3.800 | 3.800 | 3.330 | 8,092 |
| 2024-11-14 | 3.720 | 3.800 | 3.700 | 3.800 | 3.330 | 21,803 |
| 2024-11-13 | 3.900 | 3.920 | 3.900 | 3.920 | 3.435 | 4,618 |
| 2024-11-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.348 | 2,100 |
| 2024-11-11 | 3.780 | 3.840 | 3.780 | 3.840 | 3.365 | 23,300 |
| 2024-11-08 | 3.800 | 3.800 | 3.740 | 3.800 | 3.330 | 109,500 |
| 2024-11-07 | 3.800 | 3.800 | 3.780 | 3.800 | 3.330 | 8,802 |
| 2024-11-06 | 3.860 | 3.860 | 3.820 | 3.820 | 3.348 | 6,304 |
| 2024-11-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.330 | 106 |
| 2024-11-04 | 3.800 | 3.800 | 3.760 | 3.800 | 3.330 | 60,200 |
| 2024-11-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.330 | 503 |
| 2024-10-31 | 3.820 | 3.840 | 3.820 | 3.840 | 3.365 | 301 |
| 2024-10-29 | 3.780 | 3.820 | 3.780 | 3.820 | 3.348 | 15,511 |
| 2024-10-28 | 3.740 | 3.860 | 3.740 | 3.800 | 3.330 | 74,000 |
| 2024-10-25 | 3.900 | 3.900 | 3.860 | 3.860 | 3.383 | 18,400 |
| 2024-10-24 | 3.880 | 3.900 | 3.880 | 3.880 | 3.400 | 5,800 |
| 2024-10-22 | 3.900 | 3.920 | 3.880 | 3.920 | 3.435 | 10,108 |
| 2024-10-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.400 | 11,602 |
| 2024-10-18 | 3.920 | 3.940 | 3.900 | 3.900 | 3.418 | 4,603 |
| 2024-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.418 | 4,202 |
| 2024-10-16 | 3.880 | 3.920 | 3.880 | 3.900 | 3.418 | 18,304 |
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.