Historical price from 26 Oct 2018 To 23 Jan 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Dec 2018 To 09 Jan 2019)
4.94 5.00 4.74 4.88 582,800 2,841,250
Previous 4 weeks
(23 Nov 2018 To 24 Dec 2018)
5.05 5.20 4.86 4.94 1,611,500 8,086,949
Daily Historical Data
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
27 Dec 2018 4.94 4.96 4.84 4.96 67,400 330,538
26 Dec 2018 4.92 5.00 4.92 5.00 19,000 94,680
25 Dec 2018 4.94 4.96 4.90 4.96 15,800 77,694
24 Dec 2018 4.92 4.94 4.92 4.94 12,000 59,240
21 Dec 2018 4.90 4.94 4.86 4.94 17,400 85,182
20 Dec 2018 4.92 4.94 4.88 4.94 53,800 263,990
19 Dec 2018 4.90 4.94 4.90 4.94 3,600 17,724
18 Dec 2018 4.96 5.05 4.92 4.92 37,400 185,670
17 Dec 2018 4.94 4.94 4.90 4.90 32,000 157,480
14 Dec 2018 4.92 5.00 4.92 4.92 54,000 265,906
13 Dec 2018 4.98 5.05 4.88 4.96 275,300 1,355,121
12 Dec 2018 5.05 5.05 4.96 4.96 183,300 915,091
11 Dec 2018 5.05 5.10 5.00 5.00 151,600 763,185
07 Dec 2018 5.10 5.20 5.05 5.10 102,600 522,425
06 Dec 2018 5.05 5.10 5.00 5.05 95,000 478,405
04 Dec 2018 5.10 5.15 5.05 5.15 39,800 202,810
03 Dec 2018 5.15 5.15 5.05 5.05 73,200 371,875
30 Nov 2018 5.10 5.15 5.10 5.10 77,600 395,780
29 Nov 2018 5.20 5.20 5.05 5.10 116,300 595,425
28 Nov 2018 5.15 5.20 5.10 5.10 30,600 157,355
27 Nov 2018 5.20 5.20 5.10 5.10 44,600 228,940
26 Nov 2018 5.20 5.20 5.10 5.10 21,500 110,250
23 Nov 2018 5.05 5.10 5.00 5.10 189,900 955,095
22 Nov 2018 5.15 5.15 5.10 5.10 13,500 69,375
21 Nov 2018 5.20 5.25 5.15 5.15 42,300 219,640
20 Nov 2018 5.30 5.35 5.25 5.25 52,800 280,180
19 Nov 2018 5.60 5.60 5.35 5.35 39,800 219,420
16 Nov 2018 5.60 5.60 5.25 5.60 292,000 1,572,205
15 Nov 2018 5.60 6.10 5.50 5.55 2,369,100 13,943,140
14 Nov 2018 5.20 5.55 5.05 5.55 348,900 1,883,490
13 Nov 2018 5.00 5.00 5.00 5.00 800 4,000
12 Nov 2018 5.00 5.05 5.00 5.05 19,200 96,110
09 Nov 2018 5.05 5.10 5.05 5.05 32,500 164,150
08 Nov 2018 5.10 5.10 5.00 5.00 34,500 173,310
07 Nov 2018 5.10 5.10 5.00 5.05 15,800 79,440
06 Nov 2018 5.05 5.05 5.00 5.05 45,800 229,700
05 Nov 2018 5.10 5.10 5.00 5.00 37,100 185,760
02 Nov 2018 5.10 5.15 5.05 5.10 11,000 56,050
01 Nov 2018 5.05 5.10 5.05 5.10 45,100 228,750
31 Oct 2018 5.10 5.10 5.00 5.05 105,900 534,235
30 Oct 2018 5.15 5.15 5.10 5.15 16,300 83,420
29 Oct 2018 5.15 5.15 5.10 5.15 9,800 50,160
26 Oct 2018 5.15 5.20 5.00 5.20 204,100 1,039,625

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