QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 5.10
+0.10 (2.00%)
Sep 23, 2026, 2:39 PM ICT
QTC Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | - | 2.00% | 23,600 |
| Sep 22, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 10,202 |
| Sep 21, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 0.99% | 3,100 |
| Sep 18, 2026 | 4.96 | 5.10 | 4.94 | 5.05 | 5.05 | 1.00% | 226,600 |
| Sep 17, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 81,000 |
| Sep 16, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 700 |
| Sep 15, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 6,650 |
| Sep 14, 2026 | 4.98 | 5.10 | 4.88 | 5.05 | 5.05 | -0.98% | 130,300 |
| Sep 11, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | - | 53,400 |
| Sep 10, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 96,310 |
| Sep 9, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 181,002 |
| Sep 8, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 67,800 |
| Sep 7, 2026 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | - | 85,900 |
| Sep 4, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 19,001 |
| Sep 3, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 63,500 |
| Sep 2, 2026 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | - | 110,100 |
| Sep 1, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 175,404 |
| Aug 31, 2026 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | -5.66% | 286,250 |
| Aug 28, 2026 | 5.30 | 5.35 | 5.10 | 5.30 | 5.30 | -0.93% | 85,151 |
| Aug 27, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 480,808 |
| Aug 26, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 627,021 |
| Aug 25, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | - | 396,400 |
| Aug 24, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 251,600 |
| Aug 21, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | - | 219,600 |
| Aug 20, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 0.98% | 371,301 |
| Aug 19, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 161,110 |
| Aug 18, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | - | 165,811 |
| Aug 17, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 222,102 |
| Aug 14, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 355,552 |
| Aug 13, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 238,502 |
| Aug 11, 2026 | 5.15 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 594,701 |
| 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 |