QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 3.900 | 3.960 | 3.900 | 3.900 | 3.418 | 39,108 |
| 2024-10-11 | 3.960 | 3.960 | 3.900 | 3.900 | 3.418 | 24,705 |
| 2024-10-10 | 3.880 | 4.000 | 3.880 | 3.960 | 3.470 | 15,501 |
| 2024-10-09 | 3.980 | 4.000 | 3.820 | 3.940 | 3.453 | 130,488 |
| 2024-10-08 | 4.160 | 4.160 | 3.980 | 3.980 | 3.488 | 24,800 |
| 2024-10-07 | 3.980 | 4.060 | 3.960 | 4.040 | 3.540 | 18,402 |
| 2024-10-04 | 4.000 | 4.180 | 3.960 | 3.960 | 3.470 | 1,100 |
| 2024-10-03 | 3.960 | 3.980 | 3.940 | 3.960 | 3.470 | 22,231 |
| 2024-10-02 | 4.020 | 4.020 | 3.960 | 3.960 | 3.470 | 74,901 |
| 2024-10-01 | 4.140 | 4.140 | 4.060 | 4.060 | 3.558 | 26,200 |
| 2024-09-30 | 4.220 | 4.220 | 4.160 | 4.160 | 3.645 | 9,808 |
| 2024-09-27 | 4.180 | 4.180 | 4.160 | 4.160 | 3.645 | 4,200 |
| 2024-09-26 | 4.200 | 4.200 | 4.120 | 4.120 | 3.610 | 201 |
| 2024-09-25 | 4.160 | 4.200 | 4.160 | 4.180 | 3.663 | 28,735 |
| 2024-09-24 | 4.140 | 4.160 | 4.120 | 4.160 | 3.645 | 5,802 |
| 2024-09-23 | 4.400 | 4.400 | 4.120 | 4.140 | 3.628 | 74,605 |
| 2024-09-20 | 4.040 | 4.040 | 4.020 | 4.040 | 3.540 | 400 |
| 2024-09-19 | 4.000 | 4.040 | 3.960 | 3.980 | 3.488 | 23,015 |
| 2024-09-18 | 4.000 | 4.020 | 4.000 | 4.020 | 3.523 | 15,100 |
| 2024-09-17 | 3.960 | 4.000 | 3.940 | 3.940 | 3.453 | 26,500 |
| 2024-09-16 | 3.960 | 3.980 | 3.960 | 3.980 | 3.488 | 3,103 |
| 2024-09-13 | 4.000 | 4.000 | 3.940 | 3.960 | 3.470 | 4,600 |
| 2024-09-12 | 3.960 | 4.000 | 3.940 | 4.000 | 3.505 | 5,910 |
| 2024-09-11 | 4.000 | 4.000 | 3.960 | 3.960 | 3.470 | 3,900 |
| 2024-09-10 | 4.000 | 4.040 | 3.940 | 3.960 | 3.470 | 45,620 |
| 2024-09-09 | 3.980 | 4.000 | 3.900 | 4.000 | 3.505 | 31,042 |
| 2024-09-06 | 3.960 | 3.960 | 3.920 | 3.920 | 3.435 | 8,102 |
| 2024-09-05 | 3.920 | 3.960 | 3.840 | 3.920 | 3.435 | 1,400 |
| 2024-09-04 | 3.900 | 3.940 | 3.900 | 3.900 | 3.418 | 5,501 |
| 2024-09-03 | 3.920 | 3.920 | 3.800 | 3.900 | 3.418 | 193,820 |
| 2024-09-02 | 3.880 | 3.940 | 3.880 | 3.940 | 3.453 | 13,706 |
| 2024-08-30 | 3.900 | 3.960 | 3.900 | 3.940 | 3.453 | 1,505 |
| 2024-08-29 | 3.880 | 3.960 | 3.880 | 3.920 | 3.435 | 10,007 |
| 2024-08-28 | 3.980 | 3.980 | 3.900 | 3.900 | 3.418 | 5,900 |
| 2024-08-27 | 3.960 | 3.980 | 3.940 | 3.940 | 3.453 | 8,404 |
| 2024-08-26 | 3.920 | 3.940 | 3.880 | 3.940 | 3.453 | 22,607 |
| 2024-08-23 | 3.940 | 3.960 | 3.900 | 3.960 | 3.470 | 9,107 |
| 2024-08-22 | 3.960 | 3.960 | 3.920 | 3.920 | 3.435 | 6,904 |
| 2024-08-21 | 3.840 | 4.000 | 3.840 | 3.960 | 3.470 | 27,003 |
| 2024-08-20 | 4.020 | 4.020 | 3.000 | 3.860 | 3.383 | 100,800 |
| 2024-08-19 | 3.960 | 4.080 | 3.960 | 4.080 | 3.575 | 85,600 |
| 2024-08-16 | 4.020 | 4.020 | 4.000 | 4.000 | 3.505 | 9,710 |
| 2024-08-15 | 4.080 | 4.080 | 4.000 | 4.000 | 3.505 | 108,075 |
| 2024-08-14 | 4.180 | 4.180 | 4.000 | 4.080 | 3.575 | 68,500 |
| 2024-08-13 | 4.040 | 4.160 | 4.000 | 4.000 | 3.505 | 213,705 |
| 2024-08-09 | 4.100 | 4.100 | 4.000 | 4.040 | 3.540 | 50,600 |
| 2024-08-08 | 4.080 | 4.100 | 4.080 | 4.080 | 3.575 | 500 |
| 2024-08-07 | 3.900 | 4.020 | 3.900 | 3.960 | 3.470 | 30,300 |
| 2024-08-06 | 4.080 | 4.080 | 4.000 | 4.000 | 3.505 | 65,800 |
| 2024-08-05 | 4.160 | 4.160 | 4.060 | 4.060 | 3.558 | 19,910 |
| 2024-08-02 | 4.080 | 4.100 | 4.080 | 4.080 | 3.575 | 7,900 |
| 2024-08-01 | 4.100 | 4.100 | 4.080 | 4.080 | 3.575 | 18,001 |
| 2024-07-31 | 4.100 | 4.120 | 4.100 | 4.100 | 3.593 | 7,700 |
| 2024-07-30 | 4.100 | 4.180 | 4.100 | 4.100 | 3.593 | 26,694 |
| 2024-07-26 | 4.160 | 4.160 | 4.080 | 4.120 | 3.610 | 7,600 |
| 2024-07-25 | 4.140 | 4.140 | 4.120 | 4.120 | 3.610 | 21,600 |
| 2024-07-24 | 4.140 | 4.160 | 4.120 | 4.140 | 3.628 | 43,000 |
| 2024-07-23 | 4.140 | 4.140 | 4.120 | 4.120 | 3.610 | 206,002 |
| 2024-07-19 | 4.080 | 4.120 | 4.080 | 4.100 | 3.593 | 30,913 |
| 2024-07-18 | 4.200 | 4.200 | 4.140 | 4.140 | 3.628 | 54,300 |
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.