Historical price from 17 Apr 2019 To 15 Jul 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Jun 2019 To 01 Jul 2019)
5.20 6.10 5.15 5.50 5,058,700 28,262,790
Previous 4 weeks
(17 May 2019 To 17 Jun 2019)
4.94 5.35 4.88 5.20 2,908,200 14,789,636
Daily Historical Data
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
24 Jun 2019 5.35 5.45 5.20 5.25 212,500 1,130,030
21 Jun 2019 5.30 5.35 5.25 5.25 89,800 475,340
20 Jun 2019 5.30 5.55 5.30 5.30 534,700 2,887,955
19 Jun 2019 5.30 5.40 5.25 5.30 85,700 453,865
18 Jun 2019 5.20 5.30 5.20 5.30 198,400 1,037,235
17 Jun 2019 5.30 5.35 5.20 5.20 89,000 469,125
14 Jun 2019 5.25 5.30 5.20 5.30 42,800 224,765
13 Jun 2019 5.10 5.25 5.10 5.25 311,200 1,608,385
12 Jun 2019 5.30 5.30 5.00 5.10 352,000 1,810,545
11 Jun 2019 5.25 5.30 5.20 5.20 37,800 197,255
10 Jun 2019 5.20 5.25 5.10 5.25 410,500 2,114,720
07 Jun 2019 5.25 5.35 5.15 5.15 300,600 1,575,465
06 Jun 2019 5.00 5.20 4.96 5.20 724,700 3,634,404
05 Jun 2019 4.96 4.96 4.94 4.94 28,400 140,376
04 Jun 2019 4.92 4.96 4.92 4.96 36,000 178,292
31 May 2019 4.96 4.96 4.94 4.94 3,600 17,802
30 May 2019 4.92 4.92 4.92 4.92 1,100 5,412
29 May 2019 4.92 4.96 4.90 4.96 190,100 936,786
28 May 2019 5.00 5.00 4.88 4.88 157,700 774,398
27 May 2019 4.94 4.98 4.94 4.96 13,700 68,126
24 May 2019 5.00 5.00 4.98 4.98 29,000 144,470
23 May 2019 4.98 4.98 4.98 4.98 49,600 247,008
22 May 2019 4.98 4.98 4.98 4.98 1,000 4,980
21 May 2019 4.94 4.96 4.90 4.96 103,400 508,698
17 May 2019 4.94 4.96 4.94 4.94 26,000 128,624
16 May 2019 4.94 4.94 4.92 4.94 31,800 156,972
15 May 2019 5.00 5.00 4.90 4.94 493,800 2,457,424
14 May 2019 5.35 5.35 5.15 5.15 445,200 2,316,975
13 May 2019 5.40 5.75 5.30 5.35 2,957,600 16,238,470
10 May 2019 4.98 5.25 4.98 5.05 313,000 1,576,550
09 May 2019 5.00 5.00 5.00 5.00 100 500
08 May 2019 - - - - 0 0
07 May 2019 5.00 5.05 4.98 5.00 2,000 9,980
03 May 2019 4.98 5.05 4.98 4.98 65,600 328,705
02 May 2019 5.05 5.05 4.98 4.98 53,600 268,735
30 Apr 2019 5.10 5.10 5.00 5.10 173,500 875,960
29 Apr 2019 5.10 5.10 5.00 5.00 245,800 1,234,185
26 Apr 2019 5.10 5.20 5.10 5.20 2,000 10,210
25 Apr 2019 5.20 5.20 5.15 5.20 191,400 990,910
24 Apr 2019 5.15 5.20 5.15 5.20 3,500 18,195
23 Apr 2019 5.05 5.20 5.05 5.20 9,800 49,690
22 Apr 2019 5.05 5.10 5.05 5.10 7,500 38,150
19 Apr 2019 5.20 5.20 5.00 5.05 186,500 946,115
18 Apr 2019 5.10 5.15 5.10 5.10 8,400 42,845
17 Apr 2019 5.05 5.15 5.05 5.15 189,800 972,335

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