Historical price from 10 Jan 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Mar 2020 To 20 Mar 2020)
4.18 4.18 2.98 3.20 3,388,400 11,672,096
Previous 4 weeks
(07 Feb 2020 To 06 Mar 2020)
4.70 5.10 4.18 4.22 8,469,800 40,397,712
Daily Historical Data
03 Apr 2020 3.10 3.22 3.10 3.20 219,900 691,304
02 Apr 2020 3.18 3.20 3.18 3.20 44,600 142,432
01 Apr 2020 3.08 3.20 3.06 3.20 24,100 75,734
31 Mar 2020 3.22 3.22 3.20 3.20 13,300 42,752
30 Mar 2020 3.04 3.22 3.04 3.20 51,500 160,698
27 Mar 2020 3.20 3.28 3.12 3.14 432,100 1,388,862
26 Mar 2020 3.16 3.24 3.14 3.20 69,000 218,260
25 Mar 2020 3.18 3.24 3.12 3.14 251,700 792,436
24 Mar 2020 3.16 3.20 3.02 3.20 197,200 617,446
23 Mar 2020 3.18 3.28 3.00 3.16 149,200 453,376
20 Mar 2020 3.06 3.20 3.06 3.20 197,500 613,786
19 Mar 2020 3.18 3.20 2.98 3.02 552,100 1,691,852
18 Mar 2020 3.18 3.20 3.10 3.20 36,700 115,352
17 Mar 2020 3.02 3.20 3.02 3.20 128,100 398,946
16 Mar 2020 3.32 3.32 3.06 3.20 119,500 371,922
13 Mar 2020 3.00 3.40 2.98 3.20 584,000 1,801,544
12 Mar 2020 3.82 3.90 3.20 3.20 885,600 3,124,002
11 Mar 2020 4.04 4.04 4.00 4.04 143,400 574,768
10 Mar 2020 3.94 4.04 3.94 4.02 239,700 960,030
09 Mar 2020 4.18 4.18 3.98 4.00 501,800 2,019,894
06 Mar 2020 4.50 4.50 4.18 4.22 1,007,300 4,265,314
05 Mar 2020 4.66 4.72 4.40 4.46 520,200 2,353,276
04 Mar 2020 4.76 4.76 4.64 4.68 85,200 399,678
03 Mar 2020 4.76 4.86 4.76 4.76 95,100 458,774
02 Mar 2020 4.80 4.80 4.74 4.76 259,400 1,240,646
28 Feb 2020 4.80 4.86 4.76 4.80 245,800 1,183,982
27 Feb 2020 4.86 4.90 4.58 4.90 619,700 3,007,986
26 Feb 2020 4.82 4.90 4.74 4.80 525,400 2,546,822
25 Feb 2020 4.80 4.98 4.80 4.86 888,900 4,338,092
24 Feb 2020 4.80 4.88 4.80 4.86 573,600 2,785,892
21 Feb 2020 4.80 4.88 4.74 4.84 707,000 3,390,982
20 Feb 2020 5.00 5.00 4.80 4.80 576,800 2,826,220
19 Feb 2020 5.05 5.10 4.92 4.96 821,100 4,116,640
18 Feb 2020 4.62 5.00 4.62 5.00 940,400 4,593,444
17 Feb 2020 4.80 4.80 4.72 4.72 41,000 194,880
14 Feb 2020 4.84 4.84 4.78 4.80 15,100 72,484
13 Feb 2020 4.78 4.82 4.76 4.78 449,700 2,154,470
12 Feb 2020 4.76 4.80 4.74 4.78 19,000 90,402
11 Feb 2020 4.84 4.84 4.74 4.76 25,100 120,226
07 Feb 2020 4.70 4.80 4.70 4.80 54,000 257,502
06 Feb 2020 4.78 4.78 4.70 4.76 41,700 197,108
05 Feb 2020 4.68 4.70 4.68 4.70 16,300 76,504
04 Feb 2020 4.86 4.86 4.60 4.70 206,300 966,010
03 Feb 2020 4.74 4.78 4.66 4.70 64,100 300,898
31 Jan 2020 4.74 4.84 4.74 4.74 248,900 1,187,616
30 Jan 2020 4.90 4.90 4.72 4.76 96,700 464,442
29 Jan 2020 4.68 4.96 4.66 4.86 423,000 2,044,388
28 Jan 2020 4.64 4.70 4.56 4.66 908,200 4,207,808
27 Jan 2020 4.60 4.68 4.52 4.54 611,000 2,789,478
24 Jan 2020 4.66 4.66 4.58 4.66 658,600 3,029,410
23 Jan 2020 4.66 4.66 4.60 4.60 399,100 1,839,018
22 Jan 2020 4.64 4.66 4.54 4.66 929,600 4,283,256
21 Jan 2020 4.54 4.64 4.52 4.54 674,900 3,061,150
20 Jan 2020 4.54 4.60 4.52 4.52 343,600 1,559,072
17 Jan 2020 4.24 4.70 4.24 4.50 711,000 3,157,290
16 Jan 2020 4.20 4.30 4.20 4.24 181,300 766,450
15 Jan 2020 4.18 4.22 4.16 4.16 180,100 753,072
14 Jan 2020 4.20 4.20 4.18 4.20 112,300 469,436
13 Jan 2020 4.20 4.20 4.14 4.18 208,200 868,304
10 Jan 2020 4.12 4.18 4.12 4.18 227,400 942,686

Remark : Volume from SET main board.

Contact

Office Address :
2/2 soi Krungthep Kritha 8(5)
krungthep Kritha Rd, Huamark,
Bangkapi, Bangkok 10240
Tel: (66) 2379-3092
Fax: (66) 2379-3097
Hotline: (66) 89-444-0844
Email: contact@qtc-energy.com

Contact

Factory Address :
149 M. , Tambol Mabyangporn
Ampur Pluakdaeng, Rayong
21140 Thailand
Tel: (66) 3889-1411-3
Fax: (66) 3889-1420, 3889-1595
Email: contact@qtc-energy.com

TOP