QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 4.600
-0.080 (-1.71%)
Jun 10, 2026, 4:35 PM ICT
QTC Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 171,701 |
| Jun 9, 2026 | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | 0.43% | 1,528,301 |
| Jun 8, 2026 | 4.74 | 4.76 | 4.62 | 4.66 | 4.66 | -0.85% | 120,702 |
| Jun 5, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 287,313 |
| Jun 4, 2026 | 4.70 | 4.74 | 4.64 | 4.72 | 4.72 | 1.29% | 725,823 |
| Jun 2, 2026 | 4.42 | 4.72 | 4.40 | 4.66 | 4.66 | 4.95% | 210,500 |
| May 29, 2026 | 4.34 | 4.52 | 4.34 | 4.44 | 4.44 | 2.30% | 457,800 |
| May 28, 2026 | 4.10 | 4.50 | 4.10 | 4.34 | 4.34 | 2.84% | 444,601 |
| May 27, 2026 | 4.18 | 4.26 | 4.14 | 4.22 | 4.22 | 2.93% | 506,929 |
| May 26, 2026 | 3.82 | 4.14 | 3.82 | 4.10 | 4.10 | 7.33% | 854,740 |
| May 25, 2026 | 3.58 | 3.94 | 3.58 | 3.82 | 3.82 | 7.91% | 956,303 |
| May 22, 2026 | 3.52 | 3.58 | 3.46 | 3.54 | 3.54 | - | 109,230 |
| May 21, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 56,136 |
| May 20, 2026 | 3.56 | 3.58 | 3.52 | 3.58 | 3.58 | 0.56% | 11,000 |
| May 19, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 77,500 |
| May 18, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | 1.14% | 8,500 |
| May 15, 2026 | 3.50 | 3.58 | 3.44 | 3.50 | 3.50 | - | 273,653 |
| May 14, 2026 | 3.48 | 3.58 | 3.40 | 3.50 | 3.50 | -2.23% | 73,250 |
| May 13, 2026 | 3.42 | 3.66 | 3.42 | 3.58 | 3.58 | 5.29% | 108,523 |
| May 12, 2026 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | - | 66,930 |
| May 11, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 1.19% | 25,650 |
| May 8, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | -0.59% | 98,130 |
| May 7, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | 1.81% | 51,741 |
| May 6, 2026 | 3.32 | 3.40 | 3.32 | 3.32 | 3.32 | 1.22% | 12,100 |
| May 5, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 1.23% | 76,300 |
| Apr 30, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 15,057 |
| Apr 29, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | - | 159,400 |
| Apr 28, 2026 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | 0.62% | 236,028 |
| Apr 27, 2026 | 3.22 | 3.32 | 3.22 | 3.22 | 3.22 | - | 273,544 |
| Apr 24, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -2.42% | 324,153 |
| Apr 23, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 92,251 |
| Apr 22, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 30,500 |
| Apr 21, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 8,700 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 245,634 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 97,399 |
| Apr 16, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 10,638 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | 0.59% | 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 |