Historical price from 14 Apr 2020 To 13 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Jun 2020 To 26 Jun 2020)
4.36 4.76 4.24 4.62 2,616,000 11,716,744
Previous 4 weeks
(15 May 2020 To 12 Jun 2020)
3.70 4.32 3.70 4.32 3,239,200 12,961,394
Daily Historical Data
13 Jul 2020 4.36 4.40 4.36 4.36 36,600 160,064
10 Jul 2020 4.38 4.40 4.30 4.36 200,700 871,256
09 Jul 2020 4.38 4.40 4.32 4.32 195,100 850,074
08 Jul 2020 4.40 4.40 4.30 4.34 112,200 486,090
07 Jul 2020 4.40 4.40 4.34 4.34 126,200 552,182
03 Jul 2020 4.40 4.40 4.32 4.34 61,700 268,984
02 Jul 2020 4.38 4.40 4.32 4.36 74,500 324,410
01 Jul 2020 4.38 4.42 4.38 4.38 68,000 299,122
30 Jun 2020 4.40 4.44 4.38 4.38 162,600 714,762
29 Jun 2020 4.68 4.68 4.54 4.56 438,200 2,015,150
26 Jun 2020 4.66 4.72 4.62 4.62 61,900 289,038
25 Jun 2020 4.64 4.76 4.60 4.66 204,400 946,530
24 Jun 2020 4.62 4.74 4.62 4.64 131,600 615,508
23 Jun 2020 4.74 4.74 4.60 4.60 115,400 537,742
22 Jun 2020 4.68 4.68 4.54 4.64 144,800 669,818
19 Jun 2020 4.42 4.64 4.42 4.54 549,500 2,508,098
18 Jun 2020 4.38 4.44 4.30 4.36 236,400 1,024,316
17 Jun 2020 4.28 4.30 4.24 4.24 91,900 391,568
16 Jun 2020 4.44 4.44 4.26 4.26 359,200 1,555,744
15 Jun 2020 4.36 4.58 4.32 4.36 720,900 3,178,382
12 Jun 2020 4.14 4.32 4.12 4.32 374,100 1,565,540
11 Jun 2020 4.20 4.30 4.18 4.24 93,300 393,186
10 Jun 2020 4.10 4.24 4.10 4.24 150,200 628,038
09 Jun 2020 4.00 4.28 4.00 4.10 577,700 2,388,756
08 Jun 2020 4.00 4.02 3.94 4.00 358,600 1,429,382
05 Jun 2020 4.00 4.00 3.98 3.98 20,500 81,692
04 Jun 2020 3.96 4.00 3.96 4.00 74,900 298,564
02 Jun 2020 3.92 3.96 3.90 3.96 199,000 780,116
01 Jun 2020 3.90 3.94 3.90 3.92 30,800 120,730
29 May 2020 3.94 3.94 3.86 3.88 53,500 208,010
28 May 2020 3.88 3.94 3.88 3.92 52,400 204,030
27 May 2020 3.88 3.92 3.88 3.92 232,200 906,560
26 May 2020 3.86 3.96 3.86 3.88 190,500 743,092
25 May 2020 3.90 3.90 3.86 3.86 48,800 189,560
22 May 2020 3.92 3.92 3.88 3.88 225,500 880,680
21 May 2020 3.90 3.92 3.88 3.88 272,500 1,065,778
20 May 2020 3.90 3.90 3.88 3.88 41,900 162,720
19 May 2020 3.90 3.90 3.86 3.86 29,100 112,512
18 May 2020 3.84 3.88 3.82 3.84 35,200 135,408
15 May 2020 3.70 3.84 3.70 3.82 178,500 667,040
14 May 2020 3.98 3.98 3.92 3.94 201,300 791,742
13 May 2020 3.92 4.02 3.88 4.00 50,900 202,660
12 May 2020 4.00 4.00 3.92 3.92 220,400 871,156
11 May 2020 3.78 4.02 3.76 4.00 884,900 3,515,906
08 May 2020 3.92 3.92 3.82 3.82 221,800 856,254
07 May 2020 4.00 4.00 3.84 3.94 240,000 932,984
05 May 2020 4.00 4.00 3.94 3.94 83,000 329,280
30 Apr 2020 3.98 4.00 3.92 4.00 212,700 846,254
29 Apr 2020 3.60 3.96 3.60 3.96 923,300 3,534,204
28 Apr 2020 3.58 3.58 3.52 3.58 240,600 854,276
27 Apr 2020 3.54 3.58 3.54 3.58 48,500 172,350
24 Apr 2020 3.52 3.56 3.52 3.54 84,400 298,616
23 Apr 2020 3.48 3.52 3.48 3.52 59,600 208,094
22 Apr 2020 3.44 3.48 3.44 3.48 22,800 79,324
21 Apr 2020 3.50 3.50 3.30 3.50 232,600 794,782
20 Apr 2020 3.44 3.50 3.44 3.50 26,800 93,722
17 Apr 2020 3.46 3.52 3.38 3.42 73,100 250,846
16 Apr 2020 3.40 3.50 3.40 3.48 180,200 621,540
15 Apr 2020 3.58 3.60 3.42 3.50 371,800 1,293,742
14 Apr 2020 3.68 3.68 3.60 3.62 47,900 173,706

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