Historical price from 25 Jun 2019 To 19 Sep 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Aug 2019 To 05 Sep 2019)
4.98 5.15 4.84 4.88 5,139,300 25,266,534
Previous 4 weeks
(24 Jul 2019 To 22 Aug 2019)
5.30 5.75 4.76 4.94 18,396,600 93,767,801
Daily Historical Data
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
16 Aug 2019 4.80 4.94 4.80 4.92 433,900 2,108,292
15 Aug 2019 4.88 4.88 4.76 4.78 939,200 4,520,912
14 Aug 2019 4.94 5.00 4.86 4.90 1,255,100 6,147,474
13 Aug 2019 5.05 5.05 4.90 4.90 1,112,100 5,507,078
09 Aug 2019 5.25 5.35 4.90 4.94 1,746,500 8,819,309
08 Aug 2019 4.92 4.96 4.90 4.90 372,900 1,832,052
07 Aug 2019 4.94 5.05 4.88 4.90 1,045,200 5,158,949
06 Aug 2019 5.05 5.10 4.86 4.86 2,007,400 10,000,787
05 Aug 2019 5.40 5.55 4.98 4.98 3,972,700 20,374,720
02 Aug 2019 5.35 5.55 5.30 5.55 247,800 1,346,230
01 Aug 2019 5.55 5.60 5.30 5.45 298,900 1,628,990
31 Jul 2019 5.55 5.65 5.50 5.60 487,700 2,695,625
30 Jul 2019 5.55 5.75 5.50 5.60 668,500 3,740,160
26 Jul 2019 5.55 5.65 5.45 5.60 569,400 3,138,580
25 Jul 2019 5.30 5.65 5.25 5.50 1,354,600 7,351,260
24 Jul 2019 5.30 5.40 5.25 5.25 227,500 1,204,725
23 Jul 2019 5.30 5.40 5.25 5.25 590,400 3,126,495
22 Jul 2019 5.45 5.45 5.20 5.25 1,111,200 5,898,365
19 Jul 2019 5.60 5.65 5.40 5.40 1,319,100 7,260,340
18 Jul 2019 5.60 5.70 5.50 5.55 1,931,300 10,792,050
17 Jul 2019 5.60 5.70 5.50 5.60 1,234,700 6,893,595
15 Jul 2019 5.60 5.65 5.50 5.55 963,200 5,374,165
12 Jul 2019 5.80 5.95 5.50 5.60 3,014,300 17,259,675
11 Jul 2019 5.65 5.90 5.65 5.70 1,722,300 9,967,260
10 Jul 2019 5.55 5.65 5.50 5.60 791,500 4,400,345
09 Jul 2019 5.75 5.80 5.50 5.50 1,653,300 9,336,330
08 Jul 2019 5.75 6.10 5.70 5.75 3,633,500 21,286,700
05 Jul 2019 5.75 6.00 5.70 5.80 1,728,500 10,099,905
04 Jul 2019 5.80 6.15 5.65 5.70 3,659,200 21,577,840
03 Jul 2019 5.75 7.20 5.50 5.80 20,943,500 130,233,150
02 Jul 2019 5.45 5.55 5.40 5.55 318,600 1,732,330
01 Jul 2019 5.55 5.60 5.40 5.50 427,700 2,351,965
28 Jun 2019 5.70 5.70 5.60 5.65 387,000 2,192,420
27 Jun 2019 5.50 6.10 5.50 5.60 2,357,600 13,645,920
26 Jun 2019 5.30 5.50 5.30 5.45 248,700 1,350,835
25 Jun 2019 5.20 5.45 5.15 5.35 516,600 2,737,225

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