Quantum D C Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.015	0.015	0.015	0.015	8.911	134,110
2022-02-22	0.015	0.015	0.015	0.015	8.911	666,817
2022-02-21	0.015	0.016	0.015	0.015	9.152	367,983
2022-02-18	0.015	0.016	0.015	0.016	9.393	298,148
2022-02-17	0.015	0.016	0.015	0.016	9.393	478,625
2022-02-15	0.016	0.016	0.015	0.015	9.152	530,810
2022-02-14	0.016	0.016	0.015	0.015	9.152	600,703
2022-02-11	0.016	0.016	0.015	0.016	9.393	410,734
2022-02-10	0.016	0.016	0.015	0.016	9.634	1,072,062
2022-02-09	0.017	0.017	0.016	0.016	9.393	915,991
2022-02-08	0.016	0.017	0.016	0.017	9.874	1,161,993
2022-02-07	0.016	0.017	0.016	0.016	9.634	2,044,652
2022-02-04	0.016	0.017	0.016	0.016	9.634	688,645
2022-02-03	0.015	0.017	0.015	0.016	9.634	3,482,008
2022-02-02	0.015	0.015	0.015	0.015	9.152	970,380
2022-02-01	0.015	0.015	0.015	0.015	8.911	1,213,285
2022-01-31	0.015	0.016	0.015	0.015	9.152	737,449
2022-01-28	0.015	0.016	0.015	0.015	9.152	1,163,019
2022-01-27	0.016	0.016	0.015	0.015	8.911	1,090,107
2022-01-26	0.016	0.016	0.015	0.016	9.393	467,523
2022-01-25	0.016	0.017	0.015	0.016	9.634	529,875
2022-01-24	0.016	0.017	0.016	0.016	9.634	354,667
2022-01-21	0.017	0.017	0.016	0.017	9.874	695,114
2022-01-20	0.017	0.017	0.016	0.017	9.874	1,392,450
2022-01-19	0.015	0.017	0.015	0.017	10.115	2,099,024
2022-01-18	0.016	0.016	0.015	0.016	9.393	2,702,659
2022-01-17	0.017	0.017	0.016	0.016	9.634	1,910,276
2022-01-14	0.017	0.018	0.017	0.017	9.874	1,534,536
2022-01-13	0.018	0.018	0.016	0.017	10.115	4,642,897
2022-01-12	0.019	0.019	0.018	0.018	10.838	2,138,436
2022-01-11	0.019	0.019	0.018	0.019	11.079	1,351,763
2022-01-10	0.017	0.020	0.017	0.019	11.079	6,758,356
2022-01-07	0.018	0.018	0.017	0.017	10.356	2,548,133
2022-01-06	0.014	0.018	0.014	0.018	10.838	10,283,912
2022-01-05	0.014	0.015	0.014	0.014	8.429	619,831
2022-01-04	0.014	0.015	0.014	0.014	8.429	367,593
2021-12-30	0.014	0.015	0.014	0.014	8.429	192,165
2021-12-29	0.014	0.014	0.014	0.014	8.429	269,146
2021-12-28	0.014	0.015	0.014	0.014	8.429	541,883
2021-12-27	0.015	0.015	0.014	0.014	8.429	157,773
2021-12-24	0.014	0.015	0.014	0.015	8.670	664,695
2021-12-23	0.015	0.015	0.014	0.014	8.429	742,781
2021-12-22	0.015	0.015	0.015	0.015	8.911	675,993
2021-12-21	0.015	0.015	0.015	0.015	9.152	532,695
2021-12-20	0.015	0.016	0.015	0.015	8.911	1,387,380
2021-12-17	0.016	0.016	0.015	0.015	9.152	451,827
2021-12-16	0.016	0.016	0.016	0.016	9.393	529,547
2021-12-15	0.016	0.016	0.016	0.016	9.634	180,472
2021-12-14	0.016	0.017	0.016	0.016	9.634	528,140
2021-12-13	0.017	0.017	0.016	0.017	9.874	282,744
2021-12-09	0.017	0.017	0.016	0.017	9.874	633,251
2021-12-08	0.017	0.017	0.017	0.017	9.874	171,579
2021-12-07	0.017	0.017	0.017	0.017	10.115	112,668
2021-12-03	0.017	0.017	0.017	0.017	9.874	74,738
2021-12-02	0.017	0.017	0.017	0.017	10.115	116,218
2021-12-01	0.016	0.017	0.016	0.017	10.115	143,365
2021-11-30	0.017	0.017	0.016	0.016	9.634	157,216
2021-11-29	0.017	0.017	0.016	0.017	9.874	233,861
2021-11-26	0.018	0.018	0.017	0.017	10.115	217,613
2021-11-25	0.017	0.018	0.017	0.018	10.597	218,589

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.