Historical price from 19 Aug 2019 To 12 Nov 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Oct 2019 To 29 Oct 2019)
4.80 4.82 4.64 4.64 2,087,500 9,826,030
Previous 4 weeks
(16 Sep 2019 To 11 Oct 2019)
4.90 4.94 4.68 4.76 3,759,200 18,119,372
Daily Historical Data
12 Nov 2019 4.74 4.80 4.70 4.70 687,500 3,256,680
11 Nov 2019 4.80 4.84 4.72 4.74 538,700 2,570,746
08 Nov 2019 4.90 4.90 4.72 4.78 828,100 3,968,050
07 Nov 2019 4.66 4.66 4.60 4.62 141,100 652,716
06 Nov 2019 4.66 4.70 4.64 4.66 334,500 1,560,418
05 Nov 2019 4.66 4.70 4.64 4.70 253,400 1,178,656
04 Nov 2019 4.66 4.66 4.64 4.64 137,300 638,418
01 Nov 2019 4.70 4.70 4.64 4.66 223,700 1,041,146
31 Oct 2019 4.68 4.74 4.66 4.74 80,100 375,128
30 Oct 2019 4.66 4.70 4.66 4.68 60,100 281,300
29 Oct 2019 4.74 4.74 4.64 4.64 122,300 573,244
28 Oct 2019 4.68 4.76 4.64 4.68 143,100 667,760
25 Oct 2019 4.72 4.72 4.66 4.72 281,300 1,320,374
24 Oct 2019 4.76 4.78 4.70 4.72 160,100 757,240
22 Oct 2019 4.76 4.80 4.72 4.74 340,600 1,617,724
21 Oct 2019 4.70 4.74 4.68 4.72 206,200 971,036
18 Oct 2019 4.68 4.82 4.66 4.68 477,600 2,234,200
17 Oct 2019 4.70 4.72 4.70 4.70 172,600 812,604
16 Oct 2019 4.76 4.76 4.74 4.74 134,600 638,048
15 Oct 2019 4.80 4.80 4.76 4.76 49,100 233,800
11 Oct 2019 4.74 4.76 4.74 4.76 228,200 1,083,756
10 Oct 2019 4.76 4.76 4.68 4.72 209,100 985,060
09 Oct 2019 4.82 4.82 4.70 4.72 431,100 2,049,148
08 Oct 2019 4.80 4.84 4.78 4.80 137,700 660,972
07 Oct 2019 4.82 4.82 4.80 4.80 86,000 413,082
04 Oct 2019 4.82 4.84 4.82 4.84 81,900 394,762
03 Oct 2019 4.82 4.84 4.82 4.84 102,800 495,526
02 Oct 2019 4.84 4.84 4.82 4.82 180,900 874,396
01 Oct 2019 4.84 4.84 4.82 4.84 48,500 234,140
30 Sep 2019 4.82 4.86 4.80 4.84 147,000 708,622
27 Sep 2019 4.84 4.88 4.80 4.84 258,700 1,245,560
26 Sep 2019 4.86 4.88 4.84 4.84 144,000 697,298
25 Sep 2019 4.86 4.88 4.80 4.84 276,800 1,332,724
24 Sep 2019 4.86 4.88 4.80 4.86 133,800 646,996
23 Sep 2019 4.84 4.88 4.82 4.88 122,600 592,368
20 Sep 2019 4.88 4.92 4.80 4.84 429,800 2,076,634
19 Sep 2019 4.90 4.90 4.86 4.88 330,800 1,614,546
18 Sep 2019 4.94 4.94 4.88 4.92 109,200 536,922
17 Sep 2019 4.92 4.94 4.90 4.92 147,900 727,162
16 Sep 2019 4.90 4.92 4.90 4.92 152,400 749,698
13 Sep 2019 4.90 4.94 4.88 4.90 219,500 1,076,452
12 Sep 2019 4.86 4.88 4.84 4.88 141,300 688,076
11 Sep 2019 4.88 4.90 4.86 4.86 232,100 1,131,770
10 Sep 2019 4.86 4.90 4.86 4.86 378,000 1,840,126
09 Sep 2019 4.88 4.90 4.86 4.86 175,000 854,146
06 Sep 2019 4.90 4.90 4.88 4.88 309,300 1,510,488
05 Sep 2019 4.90 4.92 4.86 4.88 267,400 1,305,740
04 Sep 2019 4.88 4.94 4.84 4.90 419,900 2,051,274
03 Sep 2019 4.88 4.94 4.86 4.88 229,500 1,119,712
02 Sep 2019 4.90 4.92 4.86 4.88 412,900 2,017,132
30 Aug 2019 4.98 4.98 4.88 4.90 208,700 1,023,682
29 Aug 2019 4.92 4.94 4.90 4.90 328,200 1,612,056
28 Aug 2019 4.92 4.94 4.88 4.92 412,100 2,021,986
27 Aug 2019 4.92 5.00 4.88 4.90 695,400 3,419,234
26 Aug 2019 4.98 5.10 4.86 4.92 1,691,600 8,295,518
23 Aug 2019 4.98 5.15 4.98 5.05 473,600 2,400,200
22 Aug 2019 4.98 4.98 4.94 4.94 493,600 2,445,046
21 Aug 2019 4.90 5.00 4.90 4.94 506,900 2,511,106
20 Aug 2019 4.96 4.96 4.88 4.94 319,400 1,573,096
19 Aug 2019 4.94 4.96 4.92 4.94 337,300 1,663,410

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