QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 5.10
0.00 (0.00%)
Aug 11, 2026, 10:17 AM ICT
QTC Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | 0.99% | 791,203 |
| Aug 7, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 377,907 |
| Aug 6, 2026 | 4.74 | 5.10 | 4.70 | 5.00 | 5.00 | 5.49% | 1,653,629 |
| Aug 5, 2026 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | - | 74,601 |
| Aug 4, 2026 | 4.56 | 4.76 | 4.56 | 4.74 | 4.74 | 3.49% | 285,802 |
| Aug 3, 2026 | 4.58 | 4.60 | 4.52 | 4.58 | 4.58 | - | 20,101 |
| Jul 31, 2026 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | - | 101,600 |
| Jul 30, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | -0.87% | 11,559 |
| Jul 27, 2026 | 4.60 | 4.64 | 4.40 | 4.62 | 4.62 | 0.43% | 146,900 |
| Jul 24, 2026 | 4.58 | 4.66 | 4.46 | 4.60 | 4.60 | 0.44% | 43,901 |
| Jul 23, 2026 | 4.64 | 4.66 | 4.56 | 4.58 | 4.58 | -1.72% | 43,202 |
| Jul 22, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | - | 8,000 |
| 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 |