QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 3.560
-0.060 (-1.66%)
At close: Mar 20, 2026
QTC Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.66% | 973,350 |
| Mar 19, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 24,601 |
| Mar 18, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 17,100 |
| Mar 17, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 19,100 |
| Mar 16, 2026 | 3.62 | 3.66 | 3.54 | 3.60 | 3.60 | -0.55% | 14,800 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.50 | 3.62 | 3.62 | - | 52,100 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 11,500 |
| Mar 11, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 36,100 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 19,400 |
| Mar 9, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | -0.55% | 13,200 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 8,100 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20,800 |
| Mar 4, 2026 | 3.62 | 3.66 | 3.58 | 3.60 | 3.60 | -0.55% | 135,200 |
| Mar 2, 2026 | 3.60 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 36,200 |
| Feb 27, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | - | 14,500 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - | 5,300 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -0.54% | 97,000 |
| Feb 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 39,839 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | - | 64,801 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 26,501 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 61,601 |
| Feb 18, 2026 | 3.70 | 3.72 | 3.62 | 3.72 | 3.72 | 1.09% | 62,400 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.60 | 3.68 | 3.68 | - | 15,800 |
| Feb 16, 2026 | 3.68 | 3.70 | 3.54 | 3.68 | 3.68 | -0.54% | 117,700 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.54 | 3.70 | 3.70 | 5.11% | 131,000 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 59,825 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | - | 37,200 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | - | 68,700 |
| Feb 9, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | - | 34,735 |
| Feb 6, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 70,000 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -2.75% | 31,100 |
| Feb 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | 5,134 |
| Feb 3, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 34,289 |
| 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 |