Historical price from 24 Aug 2018 To 19 Nov 2018

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Oct 2018 To 05 Nov 2018)
5.25 5.30 5.00 5.00 793,600 4,042,690
Previous 4 weeks
(21 Sep 2018 To 19 Oct 2018)
6.60 6.60 5.15 5.30 8,484,800 49,230,405
Daily Historical Data
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
25 Oct 2018 5.20 5.20 5.10 5.20 231,800 1,188,075
24 Oct 2018 5.15 5.25 5.00 5.20 104,200 529,155
22 Oct 2018 5.25 5.30 5.20 5.20 28,300 147,460
19 Oct 2018 5.30 5.40 5.20 5.30 110,700 576,700
18 Oct 2018 5.45 5.45 5.30 5.30 25,000 133,250
17 Oct 2018 5.65 5.65 5.45 5.45 48,200 264,940
16 Oct 2018 5.50 5.70 5.50 5.65 114,500 639,695
12 Oct 2018 5.35 5.50 5.25 5.50 116,400 626,625
11 Oct 2018 5.25 5.35 5.15 5.25 338,500 1,762,425
10 Oct 2018 5.30 5.40 5.30 5.30 68,400 365,150
09 Oct 2018 5.30 5.30 5.20 5.30 100,900 530,470
08 Oct 2018 5.40 5.45 5.20 5.20 336,900 1,768,000
05 Oct 2018 5.50 5.50 5.20 5.40 912,000 4,840,210
04 Oct 2018 5.80 5.80 5.40 5.50 560,700 3,127,945
03 Oct 2018 5.85 5.90 5.75 5.85 243,300 1,413,615
02 Oct 2018 5.80 6.15 5.80 5.85 2,029,000 12,015,870
01 Oct 2018 5.80 5.85 5.70 5.70 114,700 662,550
28 Sep 2018 5.85 6.15 5.75 5.80 1,193,200 7,092,655
27 Sep 2018 5.85 5.95 5.75 5.85 146,400 853,830
26 Sep 2018 6.00 6.00 5.85 5.90 113,800 671,620
25 Sep 2018 6.05 6.15 6.00 6.00 185,300 1,127,850
24 Sep 2018 6.00 6.10 5.90 6.05 428,100 2,577,615
21 Sep 2018 6.60 6.60 6.00 6.00 1,298,800 8,179,390
20 Sep 2018 5.45 7.00 5.45 6.50 6,699,400 44,249,755
19 Sep 2018 5.30 5.45 5.20 5.45 116,700 626,275
18 Sep 2018 5.25 5.35 5.20 5.35 83,300 437,365
17 Sep 2018 5.15 5.30 5.10 5.20 103,800 539,015
14 Sep 2018 5.20 5.20 5.10 5.15 23,200 119,400
13 Sep 2018 5.25 5.35 5.00 5.20 237,100 1,203,140
12 Sep 2018 5.20 5.25 5.20 5.25 9,800 51,070
11 Sep 2018 5.20 5.25 5.20 5.25 10,300 53,640
10 Sep 2018 5.25 5.25 5.25 5.25 2,100 11,025
07 Sep 2018 5.25 5.25 5.20 5.25 17,900 93,400
06 Sep 2018 5.15 5.25 5.15 5.25 10,100 52,730
05 Sep 2018 5.35 5.40 5.15 5.15 79,900 417,525
04 Sep 2018 5.35 5.40 5.30 5.40 10,300 55,170
03 Sep 2018 5.40 5.45 5.35 5.40 21,300 114,075
31 Aug 2018 5.30 5.60 5.30 5.40 235,600 1,286,605
30 Aug 2018 5.30 5.35 5.30 5.35 15,800 84,045
29 Aug 2018 5.30 5.35 5.25 5.35 22,500 119,350
28 Aug 2018 5.35 5.35 5.25 5.30 50,600 268,020
27 Aug 2018 5.35 5.45 5.05 5.35 426,500 2,212,805
24 Aug 2018 5.40 5.40 5.35 5.40 16,300 87,350

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