QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.740 | 3.760 | 3.700 | 3.700 | 3.493 | 500 |
| 2025-07-23 | 3.780 | 3.780 | 3.600 | 3.700 | 3.493 | 12,325 |
| 2025-07-22 | 3.720 | 3.740 | 3.720 | 3.740 | 3.531 | 5,000 |
| 2025-07-18 | 3.820 | 3.820 | 3.780 | 3.800 | 3.588 | 4,100 |
| 2025-07-17 | 3.760 | 3.780 | 3.760 | 3.760 | 3.550 | 17,500 |
| 2025-07-15 | 3.720 | 3.740 | 3.720 | 3.740 | 3.531 | 900 |
| 2025-07-14 | 3.720 | 3.720 | 3.700 | 3.700 | 3.493 | 7,820 |
| 2025-07-11 | 3.780 | 3.780 | 3.680 | 3.700 | 3.493 | 1,300 |
| 2025-07-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.569 | 1,000 |
| 2025-07-08 | 3.780 | 3.780 | 3.760 | 3.780 | 3.569 | 58,700 |
| 2025-07-07 | 3.700 | 3.740 | 3.640 | 3.740 | 3.531 | 2,700 |
| 2025-07-04 | 3.680 | 3.700 | 3.680 | 3.700 | 3.493 | 2,100 |
| 2025-07-03 | 3.680 | 3.680 | 3.660 | 3.680 | 3.474 | 34,926 |
| 2025-07-02 | 3.620 | 3.680 | 3.580 | 3.680 | 3.474 | 13,120 |
| 2025-07-01 | 3.700 | 3.700 | 3.680 | 3.680 | 3.474 | 32,600 |
| 2025-06-30 | 3.600 | 3.720 | 3.580 | 3.720 | 3.512 | 23,908 |
| 2025-06-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.456 | 15,100 |
| 2025-06-26 | 3.640 | 3.720 | 3.600 | 3.640 | 3.437 | 3,630 |
| 2025-06-25 | 3.640 | 3.680 | 3.640 | 3.660 | 3.456 | 15,100 |
| 2025-06-24 | 3.580 | 3.660 | 3.580 | 3.580 | 3.380 | 1,900 |
| 2025-06-23 | 3.580 | 3.600 | 3.580 | 3.580 | 3.380 | 7,000 |
| 2025-06-20 | 3.680 | 3.680 | 3.580 | 3.580 | 3.380 | 1,821 |
| 2025-06-19 | 3.680 | 3.680 | 3.580 | 3.600 | 3.399 | 13,300 |
| 2025-06-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.474 | 300 |
| 2025-06-17 | 3.620 | 3.680 | 3.620 | 3.660 | 3.456 | 5,600 |
| 2025-06-16 | 3.680 | 3.680 | 3.660 | 3.680 | 3.474 | 11,300 |
| 2025-06-13 | 3.700 | 3.740 | 3.660 | 3.700 | 3.493 | 20,726 |
| 2025-06-12 | 3.740 | 3.740 | 3.720 | 3.740 | 3.531 | 3,013 |
| 2025-06-11 | 3.760 | 3.800 | 3.740 | 3.780 | 3.569 | 8,218 |
| 2025-06-10 | 3.760 | 3.800 | 3.760 | 3.760 | 3.550 | 3,215 |
| 2025-06-09 | 3.860 | 3.860 | 3.620 | 3.760 | 3.550 | 50,368 |
| 2025-06-06 | 3.580 | 4.600 | 3.580 | 3.840 | 3.626 | 22,600 |
| 2025-06-05 | 3.540 | 3.720 | 3.520 | 3.600 | 3.399 | 4,120 |
| 2025-06-04 | 3.600 | 3.700 | 3.540 | 3.580 | 3.380 | 16,300 |
| 2025-05-30 | 3.660 | 3.720 | 3.600 | 3.600 | 3.399 | 11,200 |
| 2025-05-29 | 3.820 | 3.820 | 3.600 | 3.700 | 3.493 | 6,124 |
| 2025-05-28 | 3.720 | 3.820 | 3.720 | 3.760 | 3.550 | 6,100 |
| 2025-05-27 | 3.640 | 3.640 | 3.620 | 3.620 | 3.418 | 10,000 |
| 2025-05-26 | 3.700 | 3.700 | 3.600 | 3.600 | 3.399 | 16,900 |
| 2025-05-23 | 3.720 | 3.740 | 3.720 | 3.740 | 3.531 | 600 |
| 2025-05-22 | 3.720 | 3.740 | 3.700 | 3.720 | 3.512 | 7,200 |
| 2025-05-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.531 | 2,000 |
| 2025-05-20 | 3.760 | 3.760 | 3.740 | 3.740 | 3.531 | 1,321 |
| 2025-05-19 | 3.780 | 3.780 | 3.760 | 3.760 | 3.550 | 2,010 |
| 2025-05-16 | 3.680 | 3.680 | 3.640 | 3.640 | 3.437 | 9,400 |
| 2025-05-15 | 3.700 | 3.740 | 3.680 | 3.680 | 3.474 | 27,120 |
| 2025-05-14 | 3.760 | 3.760 | 3.740 | 3.740 | 3.531 | 13,200 |
| 2025-05-13 | 3.760 | 3.760 | 3.740 | 3.760 | 3.550 | 600 |
| 2025-05-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.531 | 1,621 |
| 2025-05-08 | 3.740 | 3.760 | 3.740 | 3.760 | 3.550 | 1,400 |
| 2025-05-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.550 | 3,813 |
| 2025-05-06 | 3.700 | 3.760 | 3.700 | 3.760 | 3.550 | 13,013 |
| 2025-05-02 | 3.720 | 3.740 | 3.700 | 3.700 | 3.493 | 11,125 |
| 2025-04-30 | 3.740 | 3.760 | 3.700 | 3.720 | 3.512 | 18,249 |
| 2025-04-29 | 3.740 | 3.740 | 3.700 | 3.700 | 3.493 | 9,600 |
| 2025-04-28 | 3.680 | 3.720 | 3.680 | 3.680 | 3.474 | 11,300 |
| 2025-04-25 | 3.700 | 3.720 | 3.700 | 3.700 | 3.493 | 52,020 |
| 2025-04-24 | 3.680 | 3.720 | 3.680 | 3.700 | 3.493 | 5,500 |
| 2025-04-23 | 3.600 | 3.660 | 3.600 | 3.660 | 3.456 | 7,101 |
| 2025-04-22 | 3.520 | 3.780 | 3.520 | 3.560 | 3.361 | 7,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.2000 THB |
| 2025-04-16 | 0.2500 THB |
| 2024-04-11 | 0.2000 THB |
| 2023-04-10 | 0.2000 THB |
| 2022-04-11 | 0.2000 THB |
| 2021-04-30 | 0.2500 THB |
| 2020-06-30 | 0.1500 THB |
| 2020-04-14 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.