Historical price from 20 Feb 2019 To 22 May 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Apr 2019 To 07 May 2019)
5.05 5.20 4.98 5.00 754,700 3,824,720
Previous 4 weeks
(20 Mar 2019 To 19 Apr 2019)
5.10 5.25 4.92 5.05 1,412,900 7,220,525
Daily Historical Data
22 May 2019 4.98 4.98 4.98 4.98 1,000 4,980
21 May 2019 4.94 4.96 4.90 4.96 103,400 508,698
17 May 2019 4.94 4.96 4.94 4.94 26,000 128,624
16 May 2019 4.94 4.94 4.92 4.94 31,800 156,972
15 May 2019 5.00 5.00 4.90 4.94 493,800 2,457,424
14 May 2019 5.35 5.35 5.15 5.15 445,200 2,316,975
13 May 2019 5.40 5.75 5.30 5.35 2,957,600 16,238,470
10 May 2019 4.98 5.25 4.98 5.05 313,000 1,576,550
09 May 2019 5.00 5.00 5.00 5.00 100 500
08 May 2019 - - - - 0 0
07 May 2019 5.00 5.05 4.98 5.00 2,000 9,980
03 May 2019 4.98 5.05 4.98 4.98 65,600 328,705
02 May 2019 5.05 5.05 4.98 4.98 53,600 268,735
30 Apr 2019 5.10 5.10 5.00 5.10 173,500 875,960
29 Apr 2019 5.10 5.10 5.00 5.00 245,800 1,234,185
26 Apr 2019 5.10 5.20 5.10 5.20 2,000 10,210
25 Apr 2019 5.20 5.20 5.15 5.20 191,400 990,910
24 Apr 2019 5.15 5.20 5.15 5.20 3,500 18,195
23 Apr 2019 5.05 5.20 5.05 5.20 9,800 49,690
22 Apr 2019 5.05 5.10 5.05 5.10 7,500 38,150
19 Apr 2019 5.20 5.20 5.00 5.05 186,500 946,115
18 Apr 2019 5.10 5.15 5.10 5.10 8,400 42,845
17 Apr 2019 5.05 5.15 5.05 5.15 189,800 972,335
12 Apr 2019 5.10 5.10 4.92 5.05 217,900 1,091,495
11 Apr 2019 5.15 5.20 5.15 5.20 19,800 101,975
10 Apr 2019 5.20 5.25 5.15 5.15 57,700 298,175
09 Apr 2019 5.10 5.15 5.10 5.15 172,600 884,545
05 Apr 2019 5.10 5.10 5.10 5.10 9,000 45,900
04 Apr 2019 5.15 5.15 5.15 5.15 4,500 23,175
03 Apr 2019 5.15 5.20 5.15 5.20 181,400 938,945
02 Apr 2019 5.10 5.20 5.10 5.10 76,500 391,945
01 Apr 2019 5.15 5.20 5.15 5.15 6,600 34,040
29 Mar 2019 5.10 5.25 5.10 5.15 216,300 1,113,220
28 Mar 2019 - - - - 0 0
27 Mar 2019 5.20 5.20 5.20 5.20 4,500 23,400
26 Mar 2019 5.10 5.10 5.10 5.10 3,000 15,300
25 Mar 2019 5.10 5.10 5.05 5.10 18,500 94,325
22 Mar 2019 5.15 5.15 5.15 5.15 8,900 45,835
21 Mar 2019 5.05 5.15 5.05 5.15 22,900 115,665
20 Mar 2019 5.10 5.10 5.05 5.05 8,100 41,290
19 Mar 2019 5.05 5.20 5.05 5.05 6,100 30,875
18 Mar 2019 5.10 5.20 5.10 5.20 2,300 11,740
15 Mar 2019 5.15 5.15 5.10 5.15 30,800 157,870
14 Mar 2019 5.25 5.25 5.15 5.20 19,500 101,225
13 Mar 2019 5.20 5.35 5.15 5.15 16,700 87,005
12 Mar 2019 5.40 5.40 5.20 5.20 18,100 96,065
11 Mar 2019 5.35 5.40 5.35 5.40 31,000 165,900
08 Mar 2019 5.20 5.30 5.20 5.30 1,100 5,810
07 Mar 2019 5.25 5.30 5.25 5.25 3,900 20,560
06 Mar 2019 5.30 5.40 5.20 5.20 72,500 380,610
05 Mar 2019 5.50 5.60 5.20 5.25 295,800 1,609,910
04 Mar 2019 5.65 5.65 5.50 5.60 158,200 881,705
01 Mar 2019 5.25 6.15 5.15 5.60 3,915,400 22,075,315
28 Feb 2019 5.10 5.20 5.05 5.15 306,300 1,574,000
27 Feb 2019 5.10 5.15 5.05 5.05 59,400 302,280
26 Feb 2019 5.10 5.10 5.05 5.05 196,500 994,740
25 Feb 2019 5.00 5.20 5.00 5.05 1,044,200 5,310,600
22 Feb 2019 5.05 5.05 4.96 4.96 204,700 1,019,463
21 Feb 2019 5.05 5.05 4.94 5.00 398,400 1,982,276
20 Feb 2019 5.10 5.10 5.00 5.00 143,100 717,490

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