QTC Energy PCL(TH:QTC)
฿5.10+0.05 (+0.99%)
TH:QTC
QTC Energy PCL historical prices
฿5.10
At close:+0.05 (+0.99%)
QTC Energy PCL (QTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | +0.99% | 19,400 | 0.15 |
| Nov 10, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 0.00% | 82,911 | 0.62 |
| Nov 09, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 84,300 | 0.64 |
| Nov 06, 2026 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 47,601 | 0.34 |
| Nov 05, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.00% | 110,600 | 0.73 |
| Nov 04, 2026 | 4.82 | 5.10 | 4.80 | 5.10 | 5.10 | +2.00% | 165,200 | 1.07 |
| Nov 03, 2026 | 5.00 | 5.15 | 4.88 | 5.00 | 5.00 | -2.91% | 386,450 | 2.22 |
| Nov 02, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 5,900 | 0.03 |
| Oct 30, 2026 | 5.15 | 5.25 | 5.00 | 5.25 | 5.25 | +0.96% | 55,800 | 0.31 |
| Oct 29, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 0.00% | 33,300 | 0.19 |
| Oct 28, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 65,400 | 0.36 |
| Oct 27, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | 0.00% | 32,601 | 0.18 |
| Oct 26, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 25,200 | 0.14 |
| Oct 23, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 0.00% | 24,510 | 0.14 |
| Oct 21, 2026 | 5.35 | 5.35 | 5.05 | 5.35 | 5.35 | +2.88% | 122,310 | 0.68 |
| Oct 20, 2026 | 5.35 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 365,450 | 2.10 |
| Oct 19, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 62,578 | 0.36 |
| Oct 16, 2026 | 5.45 | 5.55 | 5.15 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.15 | 5.55 | 5.15 | 5.45 | 5.45 | +4.81% | 537,501 | 3.22 |
| Oct 14, 2026 | 5.05 | 5.35 | 5.05 | 5.20 | 5.20 | +0.97% | 297,632 | 1.83 |
| Oct 13, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.00% | 30,200 | 0.18 |
| Oct 09, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.00% | 60,432 | 0.37 |
| Oct 08, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | -0.96% | 31,597 | 0.19 |
| Oct 07, 2026 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | 0.00% | 89,338 | 0.54 |
| Oct 06, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | +0.97% | 18,900 | 0.11 |
| Oct 05, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 0.00% | 42,002 | 0.25 |
| Oct 02, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 63,328 | 0.38 |
| Oct 01, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | +0.97% | 53,900 | 0.32 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.00% | 53,803 | 0.32 |
| Sep 29, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.00% | 61,400 | 0.37 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 118,952 | 0.72 |
| Sep 25, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | +1.96% | 103,287 | 0.64 |
| Sep 24, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.00% | 9,052 | 0.06 |
| Sep 23, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | +2.00% | 34,300 | 0.21 |
| Sep 22, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 10,202 | 0.06 |
| Sep 21, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | +0.99% | 3,100 | 0.02 |
| Sep 18, 2026 | 4.96 | 5.10 | 4.94 | 5.05 | 5.05 | +1.00% | 226,600 | 1.38 |
| Sep 17, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.00% | 81,000 | 0.50 |
| Sep 16, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.00% | 700 | 0.00 |
| Sep 15, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 6,650 | 0.04 |
| Sep 14, 2026 | 4.98 | 5.10 | 4.88 | 5.05 | 5.05 | -0.98% | 130,300 | 0.79 |
| Sep 11, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 0.00% | 53,400 | 0.32 |
| Sep 10, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | +0.99% | 96,310 | 0.58 |
| Sep 09, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | +1.00% | 181,002 | 1.11 |
| Sep 08, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 67,800 | 0.42 |
| Sep 07, 2026 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | 0.00% | 85,900 | 0.52 |
| Sep 04, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.00% | 19,001 | 0.10 |
| Sep 03, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.00% | 63,500 | 0.34 |
