Skip to main content
QTCG PCL (BKK:QTCG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.130
+0.010 (8.33%)
At close: Apr 29, 2026

QTCG PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.140.120.130.138.33%202,601
Apr 28, 20260.130.130.120.120.12-7.69%59,200
Apr 27, 20260.120.130.120.130.138.33%78,600
Apr 24, 20260.130.130.120.120.12-2,001,300
Apr 23, 20260.130.130.120.120.12-7.69%82,500
Apr 22, 20260.140.140.120.130.138.33%75,300
Apr 21, 20260.130.140.120.120.12-1,484,012
Apr 20, 20260.130.150.120.120.12-14.29%1,000,900
Apr 17, 20260.140.150.130.140.147.69%893,000
Apr 16, 20260.130.150.130.130.13-225,700
Apr 10, 20260.140.140.120.130.13-20,900
Apr 9, 20260.120.140.120.130.13-6,400
Apr 8, 20260.120.140.120.130.138.33%260,304
Apr 7, 20260.140.150.120.120.12-7.69%210,200
Apr 3, 20260.120.140.120.130.138.33%373,500
Apr 2, 20260.130.140.120.120.12-7.69%231,501
Apr 1, 20260.130.140.120.130.138.33%435,200
Mar 31, 20260.130.130.110.120.12-7.69%452,700
Mar 30, 20260.100.130.100.130.1330.00%1,110,306
Mar 27, 20260.110.110.100.100.10-325,497
Mar 26, 20260.100.120.100.100.10-304,178
Mar 25, 20260.110.110.100.100.10-201,400
Mar 24, 20260.100.110.100.100.10-9.09%34,900
Mar 23, 20260.100.110.100.110.1110.00%875,310
Mar 20, 20260.100.110.100.100.10-360,105
Mar 19, 20260.110.110.100.100.10-191,901
Mar 18, 20260.110.110.100.100.10-985,309
Mar 17, 20260.110.110.100.100.10-9.09%45,800
Mar 16, 20260.110.120.100.110.11-1,099,801
Mar 13, 20260.110.120.110.110.11-317,200
Mar 12, 20260.110.110.090.110.11-8.33%3,293,906
Mar 11, 20260.130.130.110.120.09-5,252,700
Mar 10, 20260.130.130.120.120.09-7.69%4,700,600
Mar 9, 20260.130.130.120.130.10-4,468,800
Mar 6, 20260.140.140.130.130.10-7.14%193,500
Mar 5, 20260.130.140.120.140.107.69%2,354,500
Mar 4, 20260.130.140.130.130.10-1,549,000
Mar 2, 20260.130.140.130.130.10-1,287,420
Feb 27, 20260.140.140.120.130.10-7.14%3,922,432
Feb 26, 20260.150.160.140.140.10-1,446,300
Feb 25, 20260.140.160.140.140.10-288,200
Feb 24, 20260.140.160.140.140.10-47,300
Feb 23, 20260.150.160.140.140.10-1,400
Feb 20, 20260.140.160.140.140.10-6.67%65,803
Feb 19, 20260.140.160.140.150.11-557,306
Feb 18, 20260.150.160.140.150.11-453,902
Feb 17, 20260.150.160.140.150.11-169,400
Feb 16, 20260.160.160.140.150.11-6.25%133,200
Feb 13, 20260.140.160.140.160.1214.29%371,900
Feb 12, 20260.140.150.140.140.10-83,901
Feb 11, 20260.140.160.140.140.10-641,320
Feb 10, 20260.140.150.140.140.10-187,600
Feb 9, 20260.140.150.140.140.10-6.67%92,900
Feb 6, 20260.140.150.140.150.1115.38%873,400
Feb 5, 20260.150.150.130.130.10-7.14%910,600
Feb 4, 20260.140.140.140.140.10-67,400
Feb 3, 20260.130.150.130.140.107.69%113,659
Feb 2, 20260.150.150.130.130.10-7.14%35,245
Jan 30, 20260.140.150.130.140.10-403,800
Jan 29, 20260.130.140.130.140.10-109,300
Jan 28, 20260.130.140.130.140.107.69%13,503
Jan 27, 20260.140.150.110.130.10-13.33%1,648,402
Jan 26, 20260.140.150.130.150.1115.38%8,400
Jan 23, 20260.140.150.130.130.10-182,900
Jan 22, 20260.150.150.130.130.10-7.14%1,113,900
Jan 21, 20260.130.150.130.140.10-157,801
Jan 20, 20260.130.150.130.140.10-1,306,600
Jan 19, 20260.140.140.130.140.10-6.67%505,100
Jan 16, 20260.140.150.130.150.1115.38%118,101
Jan 15, 20260.130.150.130.130.10-339,800
Jan 14, 20260.140.150.130.130.10-7.14%53,400
Jan 13, 20260.130.140.130.140.107.69%64,815
Jan 12, 20260.130.150.130.130.10-7.14%800
Jan 9, 20260.150.150.130.140.10-42,401
Jan 8, 20260.140.150.140.140.10-18,502
Jan 7, 20260.140.150.130.140.107.69%62,605
Jan 6, 20260.130.150.130.130.10-7.14%12,700
Jan 5, 20260.130.150.130.140.107.69%3,402
Dec 30, 20250.140.150.130.130.10-7.14%125,800
Dec 29, 20250.140.150.140.140.10-199,600
Dec 26, 20250.140.150.130.140.107.69%527,300
Dec 25, 20250.130.140.130.130.10-591,900
Dec 24, 20250.140.150.130.130.10-189,700
Dec 23, 20250.140.150.130.130.10-1,302,900
Dec 22, 20250.140.150.130.130.10-7.14%3,819,701
Dec 19, 20250.140.150.140.140.10-1,113,700
Dec 18, 20250.150.160.140.140.10-6.67%430,901
Dec 17, 20250.140.160.140.150.11-141,129
Dec 16, 20250.150.160.140.150.11-52,700
Dec 15, 20250.150.160.140.150.117.14%131,882
Dec 12, 20250.150.150.140.140.10-145,200
Dec 11, 20250.160.160.140.140.10-6.67%212,300
Dec 9, 20250.160.160.140.150.11-366,929
Dec 8, 20250.150.160.140.150.117.14%387,000
Dec 4, 20250.150.160.140.140.10-44,400
Dec 3, 20250.140.150.140.140.10-260,800
Dec 2, 20250.140.150.140.140.10-6.67%740,300
Dec 1, 20250.160.160.140.150.11-6.25%7,500
Nov 28, 20250.140.160.140.160.1214.29%176,700
Nov 27, 20250.140.140.140.140.10-21,814