QTCG PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.290	0.350	0.290	0.330	0.330	9,847,100
2025-01-22	0.290	0.300	0.290	0.290	0.290	118,900
2025-01-21	0.280	0.300	0.280	0.290	0.290	1,531,400
2025-01-20	0.290	0.300	0.280	0.280	0.280	702,198
2025-01-17	0.300	0.300	0.290	0.290	0.290	585,900
2025-01-16	0.310	0.310	0.280	0.290	0.290	7,202,300
2025-01-15	0.310	0.320	0.300	0.310	0.310	1,606,300
2025-01-14	0.330	0.330	0.310	0.310	0.310	2,458,100
2025-01-13	0.330	0.330	0.320	0.320	0.320	691,100
2025-01-10	0.330	0.340	0.320	0.320	0.320	2,237,900
2025-01-09	0.330	0.340	0.320	0.320	0.320	2,107,701
2025-01-08	0.340	0.340	0.320	0.330	0.330	2,530,501
2025-01-07	0.340	0.350	0.320	0.330	0.330	4,765,997
2025-01-06	0.340	0.350	0.340	0.340	0.340	974,600
2025-01-03	0.360	0.360	0.340	0.340	0.340	1,401,000
2025-01-02	0.350	0.350	0.350	0.350	0.350	534,200
2024-12-30	0.350	0.360	0.340	0.350	0.350	411,700
2024-12-27	0.350	0.360	0.340	0.350	0.350	1,468,788
2024-12-26	0.350	0.360	0.340	0.340	0.340	629,801
2024-12-25	0.350	0.360	0.340	0.350	0.350	1,288,500
2024-12-24	0.360	0.360	0.340	0.340	0.340	3,269,300
2024-12-23	0.360	0.360	0.350	0.350	0.350	317,700
2024-12-20	0.360	0.370	0.350	0.350	0.350	1,595,210
2024-12-19	0.360	0.370	0.350	0.350	0.350	1,021,217
2024-12-18	0.370	0.380	0.360	0.360	0.360	645,800
2024-12-17	0.390	0.400	0.360	0.360	0.360	3,398,000
2024-12-16	0.340	0.400	0.340	0.380	0.380	8,501,600
2024-12-13	0.370	0.370	0.340	0.340	0.340	1,215,600
2024-12-12	0.370	0.370	0.350	0.350	0.350	1,945,300
2024-12-11	0.370	0.390	0.370	0.370	0.370	3,317,200
2024-12-09	0.360	0.370	0.360	0.360	0.360	1,923,500
2024-12-06	0.370	0.380	0.360	0.360	0.360	934,819
2024-12-04	0.370	0.380	0.360	0.370	0.370	1,310,200
2024-12-03	0.410	0.410	0.370	0.370	0.370	4,335,605
2024-12-02	0.370	0.420	0.370	0.400	0.400	6,096,401
2024-11-29	0.350	0.380	0.350	0.370	0.370	1,209,204
2024-11-28	0.360	0.370	0.350	0.360	0.360	2,303,014
2024-11-27	0.340	0.360	0.340	0.350	0.350	1,960,030
2024-11-26	0.350	0.350	0.340	0.340	0.340	3,463,810
2024-11-25	0.350	0.360	0.340	0.340	0.340	2,552,100
2024-11-22	0.360	0.370	0.350	0.350	0.350	3,973,941
2024-11-21	0.360	0.370	0.350	0.350	0.350	4,497,801
2024-11-20	0.360	0.390	0.350	0.360	0.360	4,804,251
2024-11-19	0.360	0.370	0.350	0.350	0.350	2,147,430
2024-11-18	0.370	0.370	0.350	0.350	0.350	3,300,399
2024-11-15	0.400	0.400	0.350	0.360	0.360	16,083,700
2024-11-14	0.410	0.430	0.410	0.420	0.420	869,300
2024-11-13	0.410	0.430	0.410	0.420	0.420	1,262,761
2024-11-12	0.430	0.440	0.410	0.410	0.410	2,630,830
2024-11-11	0.440	0.450	0.430	0.430	0.430	675,000
2024-11-08	0.430	0.460	0.430	0.440	0.440	3,374,556
2024-11-07	0.460	0.460	0.430	0.430	0.430	2,211,700
2024-11-06	0.450	0.470	0.450	0.450	0.450	1,928,200
2024-11-05	0.470	0.470	0.450	0.460	0.460	777,810
2024-11-04	0.460	0.470	0.450	0.460	0.460	2,175,100
2024-11-01	0.470	0.480	0.450	0.460	0.460	3,304,900
2024-10-31	0.470	0.490	0.460	0.470	0.470	7,899,400
2024-10-30	0.470	0.480	0.460	0.460	0.460	3,147,477
2024-10-29	0.480	0.480	0.460	0.460	0.460	2,816,315
2024-10-28	0.480	0.480	0.470	0.470	0.470	2,495,000

← NewerPage 8 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.