QTCG PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.610	0.620	0.600	0.620	0.620	9,798,901
2024-07-26	0.610	0.630	0.590	0.610	0.610	19,603,720
2024-07-25	0.630	0.650	0.590	0.600	0.600	17,536,940
2024-07-24	0.650	0.650	0.610	0.640	0.640	22,603,010
2024-07-23	0.720	0.720	0.640	0.650	0.650	19,661,010
2024-07-19	0.720	0.740	0.700	0.710	0.710	21,614,750
2024-07-18	0.680	0.740	0.680	0.720	0.720	36,570,530
2024-07-17	0.680	0.720	0.670	0.680	0.680	33,919,550
2024-07-16	0.770	0.800	0.660	0.680	0.680	64,351,090
2024-07-15	0.780	0.820	0.750	0.770	0.770	91,678,140
2024-07-12	0.710	0.870	0.700	0.790	0.790	229,322,400
2024-07-11	0.730	0.750	0.700	0.710	0.710	22,599,560
2024-07-10	0.750	0.770	0.720	0.730	0.730	62,400,420
2024-07-09	0.700	0.740	0.680	0.730	0.730	63,710,990
2024-07-08	0.670	0.720	0.660	0.690	0.690	46,989,920
2024-07-05	0.690	0.710	0.670	0.670	0.670	46,277,660
2024-07-04	0.660	0.670	0.620	0.650	0.650	28,043,630
2024-07-03	0.600	0.690	0.600	0.670	0.670	55,847,840
2024-07-02	0.620	0.640	0.570	0.590	0.590	38,811,750
2024-07-01	0.610	0.630	0.590	0.610	0.610	11,093,250
2024-06-28	0.670	0.680	0.600	0.610	0.610	25,804,410
2024-06-27	0.690	0.760	0.620	0.660	0.660	119,786,700
2024-06-26	0.560	0.720	0.550	0.690	0.690	175,289,900
2024-06-25	0.550	0.580	0.540	0.560	0.560	14,696,910
2024-06-24	0.530	0.550	0.510	0.540	0.540	7,252,241
2024-06-21	0.500	0.540	0.490	0.530	0.530	14,170,900
2024-06-20	0.500	0.510	0.490	0.500	0.500	3,580,400
2024-06-19	0.530	0.530	0.480	0.500	0.500	12,810,840
2024-06-18	0.530	0.540	0.520	0.530	0.530	1,572,650
2024-06-17	0.540	0.540	0.520	0.520	0.520	2,023,720
2024-06-14	0.560	0.560	0.520	0.540	0.540	3,795,911
2024-06-13	0.550	0.570	0.550	0.550	0.550	3,555,301
2024-06-12	0.560	0.560	0.550	0.550	0.550	2,244,915
2024-06-11	0.550	0.580	0.530	0.560	0.560	10,271,020
2024-06-10	0.580	0.580	0.530	0.540	0.540	5,612,911
2024-06-07	0.560	0.590	0.550	0.570	0.570	6,463,700
2024-06-06	0.600	0.600	0.550	0.550	0.550	7,871,248
2024-06-05	0.630	0.630	0.590	0.590	0.590	6,878,859
2024-06-04	0.650	0.670	0.620	0.620	0.620	6,748,365
2024-05-31	0.690	0.690	0.650	0.650	0.650	5,536,171
2024-05-30	0.700	0.700	0.680	0.680	0.680	5,649,910
2024-05-29	0.690	0.720	0.680	0.690	0.690	13,947,280
2024-05-28	0.690	0.710	0.670	0.690	0.690	8,738,530
2024-05-27	0.660	0.680	0.650	0.680	0.680	6,202,707
2024-05-24	0.640	0.690	0.620	0.650	0.650	11,547,240
2024-05-23	0.690	0.710	0.640	0.650	0.650	13,245,080
2024-05-21	0.700	0.730	0.690	0.700	0.700	13,785,920
2024-05-20	0.720	0.740	0.690	0.690	0.690	10,593,710
2024-05-17	0.700	0.720	0.700	0.720	0.720	7,985,902
2024-05-16	0.710	0.710	0.690	0.700	0.700	8,460,544
2024-05-15	0.750	0.760	0.690	0.700	0.700	16,300,640
2024-05-14	0.750	0.780	0.740	0.740	0.740	9,096,830
2024-05-13	0.770	0.790	0.740	0.750	0.750	12,965,520
2024-05-10	0.780	0.790	0.770	0.770	0.770	13,477,150
2024-05-09	0.830	0.840	0.790	0.790	0.790	17,940,450
2024-05-08	0.850	0.860	0.830	0.830	0.830	18,067,050
2024-05-07	0.860	0.880	0.840	0.850	0.850	36,686,400
2024-05-03	0.830	0.850	0.820	0.850	0.850	28,291,780
2024-05-02	0.830	0.870	0.810	0.820	0.820	46,297,810
2024-04-30	0.800	0.880	0.790	0.840	0.840	96,738,660

← NewerPage 10 of 11 · 614 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.