Historical price from 28 Dec 2018 To 26 Mar 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Feb 2019 To 12 Mar 2019)
5.10 6.15 5.05 5.20 4,861,700 27,112,155
Previous 4 weeks
(29 Jan 2019 To 26 Feb 2019)
4.94 5.40 4.90 5.05 5,663,000 28,733,244
Daily Historical Data
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
18 Feb 2019 4.98 5.10 4.94 5.10 155,400 784,668
15 Feb 2019 5.05 5.05 4.92 4.92 108,900 539,606
14 Feb 2019 5.05 5.05 4.98 5.00 137,600 686,834
13 Feb 2019 5.15 5.15 5.00 5.05 320,900 1,608,385
12 Feb 2019 5.05 5.20 5.05 5.15 401,100 2,060,680
11 Feb 2019 5.10 5.15 4.92 5.00 525,300 2,635,402
08 Feb 2019 5.25 5.25 5.10 5.10 102,700 526,985
07 Feb 2019 5.00 5.40 5.00 5.20 885,900 4,590,280
06 Feb 2019 5.00 5.10 5.00 5.00 98,700 495,825
05 Feb 2019 4.98 5.30 4.98 5.00 629,300 3,228,314
04 Feb 2019 5.00 5.00 4.98 4.98 3,700 18,430
01 Feb 2019 5.00 5.00 4.94 4.96 50,300 248,760
31 Jan 2019 4.98 5.20 4.94 4.94 185,600 936,152
30 Jan 2019 4.92 4.96 4.92 4.94 27,900 137,628
29 Jan 2019 4.94 4.96 4.90 4.92 42,800 210,726
28 Jan 2019 5.00 5.25 4.90 4.96 174,200 887,140
25 Jan 2019 4.96 5.00 4.96 5.00 11,300 56,436
24 Jan 2019 5.00 5.10 5.00 5.00 77,400 387,765
23 Jan 2019 4.96 4.96 4.96 4.96 4,200 20,832
22 Jan 2019 4.96 5.00 4.92 4.98 49,800 246,430
21 Jan 2019 4.86 5.05 4.82 4.96 93,000 454,870
18 Jan 2019 4.92 4.92 4.82 4.92 68,300 333,148
17 Jan 2019 4.92 4.92 4.82 4.92 57,900 281,980
16 Jan 2019 4.82 4.94 4.82 4.92 11,400 55,774
15 Jan 2019 4.86 4.86 4.82 4.86 26,000 125,830
14 Jan 2019 4.82 4.86 4.82 4.86 5,500 26,650
11 Jan 2019 4.84 4.88 4.80 4.88 24,200 117,188
10 Jan 2019 4.86 4.88 4.84 4.88 17,900 87,100
09 Jan 2019 4.86 4.88 4.86 4.88 11,700 56,944
08 Jan 2019 4.86 4.88 4.86 4.88 5,700 27,754
07 Jan 2019 4.86 4.88 4.82 4.88 90,300 437,890
04 Jan 2019 4.84 4.88 4.84 4.88 16,100 78,088
03 Jan 2019 4.88 4.90 4.82 4.90 56,200 273,256
02 Jan 2019 4.98 4.98 4.74 4.94 219,600 1,066,312
28 Dec 2018 4.90 5.00 4.86 4.98 81,000 398,094

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