QTC Energy PCL (BKK:QTC)
Thailand · Delayed Price · Currency is THB 5.15
-0.10 (-1.90%)
Nov 2, 2026, 4:26 PM ICT
QTC Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 6,100 |
| Oct 30, 2026 | 5.15 | 5.25 | 5.00 | 5.25 | 5.25 | 0.96% | 55,800 |
| Oct 29, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | - | 33,300 |
| Oct 28, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 65,400 |
| Oct 27, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | - | 32,601 |
| Oct 26, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 25,200 |
| Oct 22, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | - | 24,510 |
| Oct 21, 2026 | 5.35 | 5.35 | 5.05 | 5.35 | 5.35 | 2.88% | 122,310 |
| Oct 20, 2026 | 5.35 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 365,450 |
| Oct 19, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 62,578 |
| Oct 15, 2026 | 5.15 | 5.55 | 5.15 | 5.45 | 5.45 | 4.81% | 537,501 |
| Oct 14, 2026 | 5.05 | 5.35 | 5.05 | 5.20 | 5.20 | 0.97% | 297,632 |
| Oct 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 30,200 |
| Oct 9, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 60,432 |
| Oct 8, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | -0.96% | 31,597 |
| Oct 7, 2026 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | - | 89,338 |
| Oct 6, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 18,900 |
| Oct 5, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 42,002 |
| Oct 2, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 63,328 |
| Oct 1, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 53,900 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 53,803 |
| Sep 29, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 61,400 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 118,952 |
| Sep 25, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 103,287 |
| Sep 24, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 9,052 |
| Sep 23, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 34,300 |
| 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 |