QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 3.400
-0.180 (-5.03%)
Apr 10, 2026, 4:38 PM ICT
QTC Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | -5.03% | 73,269 |
| Apr 9, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.38 | 0.56% | 82,829 |
| Apr 8, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.36 | 1.14% | 112,600 |
| Apr 7, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.32 | -1.68% | 146,800 |
| Apr 3, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.38 | -0.56% | 202,800 |
| Apr 2, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.40 | -1.10% | 5,002 |
| Apr 1, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.44 | - | 190,200 |
| Mar 31, 2026 | 3.60 | 3.66 | 3.56 | 3.64 | 3.44 | 1.68% | 3,574,200 |
| Mar 30, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.38 | 0.56% | 188,700 |
| Mar 27, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.36 | - | 8,270,800 |
| Mar 26, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.36 | - | 176,100 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.36 | - | 20,300 |
| Mar 24, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.36 | -0.56% | 292,600 |
| Mar 23, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.38 | 0.56% | 92,900 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.36 | -1.66% | 973,350 |
| Mar 19, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.42 | - | 24,601 |
| Mar 18, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.42 | - | 17,100 |
| Mar 17, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.42 | 0.56% | 19,100 |
| Mar 16, 2026 | 3.62 | 3.66 | 3.54 | 3.60 | 3.40 | -0.55% | 14,800 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.50 | 3.62 | 3.42 | - | 52,100 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.42 | - | 11,500 |
| Mar 11, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.42 | 0.56% | 36,100 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.40 | - | 19,400 |
| Mar 9, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.40 | -0.55% | 13,200 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.42 | 0.56% | 8,100 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.40 | - | 20,800 |
| Mar 4, 2026 | 3.62 | 3.66 | 3.58 | 3.60 | 3.40 | -0.55% | 135,200 |
| Mar 2, 2026 | 3.60 | 3.70 | 3.60 | 3.62 | 3.42 | -2.16% | 36,200 |
| Feb 27, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.49 | - | 14,500 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.49 | - | 5,300 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.49 | -0.54% | 97,000 |
| Feb 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.51 | 0.54% | 39,839 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.49 | - | 64,801 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.49 | -1.07% | 26,501 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.53 | 0.54% | 61,601 |
| Feb 18, 2026 | 3.70 | 3.72 | 3.62 | 3.72 | 3.51 | 1.09% | 62,400 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.60 | 3.68 | 3.47 | - | 15,800 |
| Feb 16, 2026 | 3.68 | 3.70 | 3.54 | 3.68 | 3.47 | -0.54% | 117,700 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.54 | 3.70 | 3.49 | 5.11% | 131,000 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.32 | 0.57% | 59,825 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.30 | - | 37,200 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.30 | - | 68,700 |
| Feb 9, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.30 | - | 34,735 |
| Feb 6, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.30 | -1.13% | 70,000 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.34 | -2.75% | 31,100 |
| Feb 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.44 | 2.82% | 5,134 |
| Feb 3, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.34 | -0.56% | 34,289 |
| Feb 2, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.36 | 1.71% | 42,100 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.30 | -0.57% | 35,400 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.32 | -0.56% | 19,900 |