QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 3.540
-0.020 (-0.56%)
Feb 3, 2026, 4:11 PM ICT
QTC Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 42,100 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 35,400 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 19,900 |
| Jan 28, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -2.21% | 15,758 |
| Jan 27, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | 2.84% | 15,453 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 5,600 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 33,950 |
| Jan 22, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 30,900 |
| Jan 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 3,700 |
| Jan 20, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 1,100 |
| Jan 19, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -1.13% | 10,100 |
| Jan 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 1.14% | 36,500 |
| Jan 15, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 0.57% | 12,776 |
| Jan 14, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 12,900 |
| Jan 13, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 17,200 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 3,204 |
| Jan 9, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | - | 16,300 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.36 | 3.44 | 3.44 | -0.58% | 61,677 |
| Jan 7, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 26,301 |
| Jan 6, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 11,700 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.32 | 3.40 | 3.40 | -1.16% | 4,052 |
| Dec 30, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 8,700 |
| Dec 29, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | - | 70,800 |
| Dec 26, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 11,562 |
| Dec 25, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -1.74% | 19,050 |
| Dec 24, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | - | 15,150 |
| Dec 23, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.78% | 22,800 |
| Dec 22, 2025 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 40,154 |
| Dec 19, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 44,455 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 51,152 |
| Dec 17, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 1.18% | 40,539 |
| Dec 16, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 31,311 |
| Dec 15, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | 14,450 |
| Dec 12, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 5,900 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | - | 25,251 |
| Dec 9, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 50,400 |
| Dec 8, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | -0.59% | 155,363 |
| Dec 4, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | -1.16% | 58,601 |
| Dec 3, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 10,200 |
| Dec 2, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | 0.58% | 62,600 |
| Dec 1, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 10,253 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 23,100 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 57,700 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 63,400 |
| Nov 25, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 80,158 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -1.71% | 182,250 |
| Nov 21, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 75,858 |
| Nov 20, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 62,200 |
| Nov 19, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | 27,355 |
| Nov 18, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | -0.55% | 39,745 |