Historical price from 25 Oct 2019 To 22 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Dec 2019 To 08 Jan 2020)
4.18 4.22 4.02 4.06 2,733,500 11,321,100
Previous 4 weeks
(22 Nov 2019 To 23 Dec 2019)
4.56 4.62 4.12 4.22 4,433,800 19,315,634
Daily Historical Data
22 Jan 2020 4.64 4.66 4.54 4.66 929,600 4,283,256
21 Jan 2020 4.54 4.64 4.52 4.54 674,900 3,061,150
20 Jan 2020 4.54 4.60 4.52 4.52 343,600 1,559,072
17 Jan 2020 4.24 4.70 4.24 4.50 711,000 3,157,290
16 Jan 2020 4.20 4.30 4.20 4.24 181,300 766,450
15 Jan 2020 4.18 4.22 4.16 4.16 180,100 753,072
14 Jan 2020 4.20 4.20 4.18 4.20 112,300 469,436
13 Jan 2020 4.20 4.20 4.14 4.18 208,200 868,304
10 Jan 2020 4.12 4.18 4.12 4.18 227,400 942,686
09 Jan 2020 4.12 4.14 4.08 4.12 476,900 1,966,104
08 Jan 2020 4.12 4.14 4.02 4.06 530,600 2,160,898
07 Jan 2020 4.14 4.18 4.12 4.12 304,300 1,262,632
06 Jan 2020 4.14 4.16 4.12 4.12 78,100 322,096
03 Jan 2020 4.20 4.20 4.08 4.16 226,700 937,548
02 Jan 2020 4.22 4.22 4.14 4.16 113,500 472,446
30 Dec 2019 4.20 4.20 4.20 4.20 1,200 5,040
27 Dec 2019 4.18 4.20 4.12 4.20 608,900 2,533,382
26 Dec 2019 4.20 4.20 4.16 4.20 210,700 878,596
25 Dec 2019 4.12 4.18 4.12 4.18 387,600 1,613,060
24 Dec 2019 4.18 4.22 4.10 4.16 271,900 1,135,402
23 Dec 2019 4.26 4.26 4.20 4.22 124,400 522,854
20 Dec 2019 4.30 4.30 4.24 4.24 206,100 877,152
19 Dec 2019 4.32 4.32 4.26 4.30 98,100 420,894
18 Dec 2019 4.18 4.32 4.16 4.28 175,100 738,672
17 Dec 2019 4.22 4.22 4.12 4.14 439,100 1,834,534
16 Dec 2019 4.30 4.34 4.18 4.22 698,900 2,952,596
13 Dec 2019 4.32 4.32 4.28 4.32 243,000 1,046,770
12 Dec 2019 4.36 4.38 4.34 4.34 177,500 772,582
11 Dec 2019 4.32 4.36 4.32 4.32 35,900 155,550
09 Dec 2019 4.36 4.42 4.30 4.32 534,100 2,321,758
06 Dec 2019 4.46 4.48 4.40 4.42 361,600 1,605,976
04 Dec 2019 4.48 4.50 4.48 4.50 20,800 93,218
03 Dec 2019 4.50 4.50 4.46 4.48 108,200 483,190
02 Dec 2019 4.52 4.56 4.46 4.46 299,500 1,355,008
29 Nov 2019 4.52 4.56 4.52 4.56 192,200 872,652
28 Nov 2019 4.54 4.62 4.50 4.54 138,900 631,210
27 Nov 2019 4.54 4.56 4.54 4.56 117,000 531,190
26 Nov 2019 4.54 4.58 4.52 4.54 224,700 1,022,036
25 Nov 2019 4.54 4.56 4.52 4.56 27,600 125,498
22 Nov 2019 4.56 4.56 4.50 4.54 211,100 952,294
21 Nov 2019 4.50 4.56 4.50 4.56 114,600 517,080
20 Nov 2019 4.60 4.60 4.50 4.52 164,700 746,990
19 Nov 2019 4.58 4.64 4.58 4.60 278,200 1,279,192
18 Nov 2019 4.62 4.64 4.58 4.60 257,500 1,185,108
15 Nov 2019 4.58 4.64 4.56 4.60 260,500 1,197,674
14 Nov 2019 4.64 4.66 4.56 4.60 253,900 1,168,366
13 Nov 2019 4.76 4.76 4.58 4.64 399,100 1,867,964
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

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