QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 4.660
+0.020 (0.43%)
Jul 21, 2026, 3:36 PM ICT
QTC Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 57,301 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.54 | 4.64 | 4.64 | -0.43% | 52,100 |
| Jul 17, 2026 | 4.68 | 4.70 | 4.60 | 4.66 | 4.66 | 0.87% | 23,400 |
| Jul 16, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | - | 68,612 |
| Jul 15, 2026 | 4.58 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | 79,752 |
| Jul 14, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | 0.44% | 31,501 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.50 | 4.54 | 4.54 | 0.44% | 36,704 |
| Jul 10, 2026 | 4.62 | 4.62 | 4.44 | 4.52 | 4.52 | -0.44% | 128,600 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | - | 49,302 |
| Jul 8, 2026 | 4.60 | 4.64 | 4.52 | 4.54 | 4.54 | -1.30% | 144,616 |
| Jul 7, 2026 | 4.64 | 4.64 | 4.54 | 4.60 | 4.60 | -0.43% | 58,200 |
| Jul 6, 2026 | 4.54 | 4.68 | 4.54 | 4.62 | 4.62 | -0.43% | 39,000 |
| Jul 3, 2026 | 4.64 | 4.66 | 4.56 | 4.64 | 4.64 | 1.31% | 32,200 |
| Jul 2, 2026 | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | -0.43% | 12,500 |
| Jul 1, 2026 | 4.68 | 4.68 | 4.52 | 4.60 | 4.60 | -0.86% | 50,809 |
| Jun 30, 2026 | 4.68 | 4.68 | 4.56 | 4.64 | 4.64 | 0.43% | 3,700 |
| Jun 29, 2026 | 4.60 | 4.68 | 4.52 | 4.62 | 4.62 | -1.70% | 11,910 |
| Jun 26, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | -0.84% | 62,118 |
| Jun 25, 2026 | 4.74 | 4.74 | 4.64 | 4.74 | 4.74 | - | 125,812 |
| Jun 24, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 4.41% | 112,401 |
| Jun 23, 2026 | 4.58 | 4.58 | 4.50 | 4.54 | 4.54 | - | 70,301 |
| Jun 22, 2026 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | -0.44% | 52,900 |
| Jun 19, 2026 | 4.56 | 4.58 | 4.50 | 4.56 | 4.56 | - | 40,000 |
| Jun 18, 2026 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | 0.44% | 3,200 |
| Jun 17, 2026 | 4.48 | 4.56 | 4.44 | 4.54 | 4.54 | - | 166,015 |
| Jun 16, 2026 | 4.54 | 4.54 | 4.42 | 4.54 | 4.54 | - | 53,400 |
| Jun 15, 2026 | 4.58 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | 106,303 |
| Jun 12, 2026 | 4.62 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | 25,810 |
| Jun 11, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 71,200 |
| 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 |