QTC Energy PCL (BKK:QTC)
Thailand
· Delayed Price · Currency is THB 3.240
0.00 (0.00%)
Apr 29, 2026, 4:00 PM ICT
QTC Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | 0.62% | 236,028 |
| Apr 27, 2026 | 3.22 | 3.32 | 3.22 | 3.22 | 3.22 | - | 273,544 |
| Apr 24, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -2.42% | 324,153 |
| Apr 23, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 92,251 |
| Apr 22, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 30,500 |
| Apr 21, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 8,700 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 245,634 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 97,399 |
| Apr 16, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 10,638 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | -5.03% | 73,269 |
| Apr 9, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.38 | 0.56% | 82,829 |
| Apr 8, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.36 | 1.14% | 112,600 |
| Apr 7, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.32 | -1.68% | 146,800 |
| Apr 3, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.38 | -0.56% | 202,800 |
| Apr 2, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.40 | -1.10% | 5,002 |
| Apr 1, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.44 | - | 190,200 |
| Mar 31, 2026 | 3.60 | 3.66 | 3.56 | 3.64 | 3.44 | 1.68% | 3,574,200 |
| Mar 30, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.38 | 0.56% | 188,700 |
| Mar 27, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.36 | - | 8,270,800 |
| Mar 26, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.36 | - | 176,100 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.36 | - | 20,300 |
| Mar 24, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.36 | -0.56% | 292,600 |
| Mar 23, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.38 | 0.56% | 92,900 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.36 | -1.66% | 973,350 |
| Mar 19, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.42 | - | 24,601 |
| Mar 18, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.42 | - | 17,100 |
| Mar 17, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.42 | 0.56% | 19,100 |
| Mar 16, 2026 | 3.62 | 3.66 | 3.54 | 3.60 | 3.40 | -0.55% | 14,800 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.50 | 3.62 | 3.42 | - | 52,100 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.42 | - | 11,500 |
| Mar 11, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.42 | 0.56% | 36,100 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.40 | - | 19,400 |
| Mar 9, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.40 | -0.55% | 13,200 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.42 | 0.56% | 8,100 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.40 | - | 20,800 |
| Mar 4, 2026 | 3.62 | 3.66 | 3.58 | 3.60 | 3.40 | -0.55% | 135,200 |
| Mar 2, 2026 | 3.60 | 3.70 | 3.60 | 3.62 | 3.42 | -2.16% | 36,200 |
| Feb 27, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.49 | - | 14,500 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.49 | - | 5,300 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.49 | -0.54% | 97,000 |
| Feb 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.51 | 0.54% | 39,839 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.49 | - | 64,801 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.49 | -1.07% | 26,501 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.53 | 0.54% | 61,601 |
| Feb 18, 2026 | 3.70 | 3.72 | 3.62 | 3.72 | 3.51 | 1.09% | 62,400 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.60 | 3.68 | 3.47 | - | 15,800 |
| Feb 16, 2026 | 3.68 | 3.70 | 3.54 | 3.68 | 3.47 | -0.54% | 117,700 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.54 | 3.70 | 3.49 | 5.11% | 131,000 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.32 | 0.57% | 59,825 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.30 | - | 37,200 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.30 | - | 68,700 |
| Feb 9, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.30 | - | 34,735 |
| Feb 6, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.30 | -1.13% | 70,000 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.34 | -2.75% | 31,100 |
| Feb 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.44 | 2.82% | 5,134 |
| Feb 3, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.34 | -0.56% | 34,289 |
| Feb 2, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.36 | 1.71% | 42,100 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.30 | -0.57% | 35,400 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.32 | -0.56% | 19,900 |
| Jan 28, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.34 | -2.21% | 15,758 |
| Jan 27, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.42 | 2.84% | 15,453 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.32 | 0.57% | 5,600 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | -1.13% | 33,950 |
| Jan 22, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.34 | 0.57% | 30,900 |
| Jan 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.32 | - | 3,700 |
| Jan 20, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.32 | 0.57% | 1,100 |
| Jan 19, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.30 | -1.13% | 10,100 |
| Jan 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.34 | 1.14% | 36,500 |
| Jan 15, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.30 | 0.57% | 12,776 |
| Jan 14, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.29 | 0.58% | 12,900 |
| Jan 13, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.27 | 0.58% | 17,200 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.25 | - | 3,204 |
| Jan 9, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.25 | - | 16,300 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.36 | 3.44 | 3.25 | -0.58% | 61,677 |
| Jan 7, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.27 | -0.57% | 26,301 |
| Jan 6, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.29 | 2.35% | 11,700 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.32 | 3.40 | 3.21 | -1.16% | 4,052 |
| Dec 30, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.25 | 1.18% | 8,700 |
| Dec 29, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.21 | - | 70,800 |
| Dec 26, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.21 | 0.59% | 11,562 |
| Dec 25, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.19 | -1.74% | 19,050 |
| Dec 24, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.25 | - | 15,150 |
| Dec 23, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.25 | 1.78% | 22,800 |
| Dec 22, 2025 | 3.42 | 3.44 | 3.38 | 3.38 | 3.19 | -0.59% | 40,154 |
| Dec 19, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.21 | -0.58% | 44,455 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.23 | - | 51,152 |
| Dec 17, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.23 | 1.18% | 40,539 |
| Dec 16, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.19 | 0.60% | 31,311 |
| Dec 15, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.17 | 0.60% | 14,450 |
| Dec 12, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.15 | 0.60% | 5,900 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.13 | - | 25,251 |
| Dec 9, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.13 | -1.78% | 50,400 |
| Dec 8, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.19 | -0.59% | 155,363 |
| Dec 4, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.21 | -1.16% | 58,601 |
| Dec 3, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.25 | - | 10,200 |
| Dec 2, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.25 | 0.58% | 62,600 |
| Dec 1, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.23 | - | 10,253 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.23 | - | 23,100 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.23 | - | 57,700 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.23 | - | 63,400 |