Quantum D C PCL (BKK:QDC)
Thailand · Delayed Price · Currency is THB 0.1200
-0.0100 (-7.69%)
Jun 4, 2026, 4:27 PM ICT
Quantum D C PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 65,962 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,256 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 5,401 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 139,475 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 93,947 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 365,463 |
| May 22, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 85,588 |
| May 21, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 16.67% | 1,663,233 |
| May 20, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 41,871 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 471,852 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 83,006 |
| May 15, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 139,400 |
| May 14, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 1,295,087 |
| May 13, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 1,300,300 |
| May 12, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 135,097 |
| May 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 47,081 |
| May 8, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 53,242 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 423,920 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 522,600 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 44,532 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 467,966 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 139,724 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 150,551 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 18,928 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,002,454 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 861,383 |
| Apr 22, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 4,070,149 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 1,018,502 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 82,400 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 99,457 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 43,000 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 334,804 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 212,917 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,875,996 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 175,802 |
| Apr 3, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 573,946 |
| Apr 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 1,256,626 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 7,685,193 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 2,174,069 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 1,064,113 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 2,338,071 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 1,715,503 |
| Mar 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 2,481,181 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.12 | 0.13 | 0.13 | -13.33% | 12,938,290 |
| Mar 23, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 36.36% | 7,339,432 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 1,856,648 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 2,669,200 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 625,609 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 2,020,304 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -23.53% | 11,494,760 |