QTCG PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.480	0.510	0.480	0.480	0.480	2,354,100
2024-10-24	0.490	0.490	0.480	0.480	0.480	1,432,901
2024-10-22	0.500	0.500	0.480	0.490	0.490	2,507,638
2024-10-21	0.510	0.510	0.490	0.500	0.500	816,549
2024-10-18	0.510	0.510	0.500	0.500	0.500	335,400
2024-10-17	0.520	0.520	0.500	0.500	0.500	584,100
2024-10-16	0.490	0.520	0.490	0.510	0.510	1,992,600
2024-10-15	0.520	0.520	0.490	0.490	0.490	2,192,600
2024-10-11	0.530	0.530	0.520	0.520	0.520	1,226,300
2024-10-10	0.530	0.540	0.520	0.530	0.530	990,000
2024-10-09	0.520	0.540	0.520	0.530	0.530	950,200
2024-10-08	0.530	0.540	0.510	0.530	0.530	1,362,400
2024-10-07	0.530	0.540	0.520	0.520	0.520	410,700
2024-10-04	0.520	0.550	0.500	0.530	0.530	4,040,700
2024-10-03	0.540	0.540	0.510	0.510	0.510	1,986,203
2024-10-02	0.560	0.560	0.530	0.540	0.540	2,564,902
2024-10-01	0.560	0.580	0.560	0.560	0.560	2,272,650
2024-09-30	0.560	0.570	0.550	0.550	0.550	1,072,000
2024-09-27	0.570	0.580	0.550	0.560	0.560	4,627,500
2024-09-26	0.610	0.620	0.560	0.560	0.560	12,328,100
2024-09-25	0.620	0.630	0.610	0.610	0.610	4,919,301
2024-09-24	0.640	0.640	0.610	0.620	0.620	6,925,620
2024-09-23	0.620	0.640	0.620	0.640	0.640	9,119,500
2024-09-20	0.630	0.640	0.610	0.610	0.610	6,184,605
2024-09-19	0.630	0.660	0.620	0.630	0.630	13,768,300
2024-09-18	0.630	0.640	0.600	0.620	0.620	7,952,920
2024-09-17	0.590	0.650	0.580	0.630	0.630	16,763,930
2024-09-16	0.550	0.590	0.540	0.590	0.590	10,909,430
2024-09-13	0.530	0.550	0.530	0.550	0.550	1,404,920
2024-09-12	0.530	0.540	0.530	0.530	0.530	3,020,550
2024-09-11	0.550	0.560	0.530	0.540	0.540	5,025,057
2024-09-10	0.560	0.570	0.550	0.550	0.550	5,121,311
2024-09-09	0.560	0.570	0.540	0.560	0.560	6,962,647
2024-09-06	0.560	0.560	0.540	0.550	0.550	8,358,139
2024-09-05	0.540	0.570	0.530	0.560	0.560	17,538,440
2024-09-04	0.510	0.550	0.510	0.530	0.530	13,415,300
2024-09-03	0.510	0.530	0.500	0.510	0.510	3,619,804
2024-09-02	0.510	0.520	0.500	0.500	0.500	2,404,450
2024-08-30	0.510	0.520	0.500	0.500	0.500	2,951,340
2024-08-29	0.520	0.530	0.500	0.510	0.510	5,083,451
2024-08-28	0.540	0.550	0.510	0.520	0.520	9,086,200
2024-08-27	0.530	0.550	0.520	0.540	0.540	12,738,500
2024-08-26	0.530	0.550	0.520	0.530	0.530	12,438,600
2024-08-23	0.510	0.530	0.510	0.520	0.520	11,580,610
2024-08-22	0.510	0.570	0.490	0.520	0.520	40,159,320
2024-08-21	0.490	0.500	0.480	0.500	0.500	6,140,680
2024-08-20	0.470	0.500	0.470	0.490	0.490	10,993,650
2024-08-19	0.440	0.470	0.430	0.460	0.460	8,747,200
2024-08-16	0.430	0.450	0.420	0.440	0.440	4,340,221
2024-08-15	0.430	0.440	0.420	0.420	0.420	5,339,421
2024-08-14	0.440	0.450	0.420	0.430	0.430	3,219,114
2024-08-13	0.450	0.460	0.430	0.440	0.440	8,441,000
2024-08-09	0.510	0.510	0.440	0.450	0.450	26,429,300
2024-08-08	0.510	0.550	0.510	0.530	0.530	9,856,700
2024-08-07	0.520	0.540	0.500	0.510	0.510	11,521,600
2024-08-06	0.530	0.560	0.510	0.510	0.510	7,524,700
2024-08-05	0.530	0.530	0.500	0.530	0.530	12,183,630
2024-08-02	0.570	0.600	0.550	0.550	0.550	12,807,600
2024-08-01	0.610	0.610	0.560	0.570	0.570	18,297,060
2024-07-31	0.630	0.640	0.610	0.610	0.610	13,223,840

← NewerPage 9 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.