Filter Dates:

Historical price from Sep 18, 2018 to Dec 14, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
5.60 6.10 5.00 5.10 3,096,100 17,755,600
Previous 4 weeks
(17/10/2018 to 14/11/2018)
5.65 5.65 5.00 5.55 1,475,000 7,647,780
Daily Historical Data
14/12/2018 4.92 5.00 4.92 4.92 54,000 265,906
13/12/2018 4.98 5.05 4.88 4.96 275,300 1,355,121
12/12/2018 5.05 5.05 4.96 4.96 183,300 915,091
11/12/2018 5.05 5.10 5.00 5.00 151,600 763,185
07/12/2018 5.10 5.20 5.05 5.10 102,600 522,425
06/12/2018 5.05 5.10 5.00 5.05 95,000 478,405
04/12/2018 5.10 5.15 5.05 5.15 39,800 202,810
03/12/2018 5.15 5.15 5.05 5.05 73,200 371,875
30/11/2018 5.10 5.15 5.10 5.10 77,600 395,780
29/11/2018 5.20 5.20 5.05 5.10 116,300 595,425
28/11/2018 5.15 5.20 5.10 5.10 30,600 157,355
27/11/2018 5.20 5.20 5.10 5.10 44,600 228,940
26/11/2018 5.20 5.20 5.10 5.10 21,500 110,250
23/11/2018 5.05 5.10 5.00 5.10 189,900 955,095
22/11/2018 5.15 5.15 5.10 5.10 13,500 69,375
21/11/2018 5.20 5.25 5.15 5.15 42,300 219,640
20/11/2018 5.30 5.35 5.25 5.25 52,800 280,180
19/11/2018 5.60 5.60 5.35 5.35 39,800 219,420
16/11/2018 5.60 5.60 5.25 5.60 292,000 1,572,205
15/11/2018 5.60 6.10 5.50 5.55 2,369,100 13,943,140
14/11/2018 5.20 5.55 5.05 5.55 348,900 1,883,490
13/11/2018 5.00 5.00 5.00 5.00 800 4,000
12/11/2018 5.00 5.05 5.00 5.05 19,200 96,110
09/11/2018 5.05 5.10 5.05 5.05 32,500 164,150
08/11/2018 5.10 5.10 5.00 5.00 34,500 173,310
07/11/2018 5.10 5.10 5.00 5.05 15,800 79,440
06/11/2018 5.05 5.05 5.00 5.05 45,800 229,700
05/11/2018 5.10 5.10 5.00 5.00 37,100 185,760
02/11/2018 5.10 5.15 5.05 5.10 11,000 56,050
01/11/2018 5.05 5.10 5.05 5.10 45,100 228,750
31/10/2018 5.10 5.10 5.00 5.05 105,900 534,235
30/10/2018 5.15 5.15 5.10 5.15 16,300 83,420
29/10/2018 5.15 5.15 5.10 5.15 9,800 50,160
26/10/2018 5.15 5.20 5.00 5.20 204,100 1,039,625
25/10/2018 5.20 5.20 5.10 5.20 231,800 1,188,075
24/10/2018 5.15 5.25 5.00 5.20 104,200 529,155
22/10/2018 5.25 5.30 5.20 5.20 28,300 147,460
19/10/2018 5.30 5.40 5.20 5.30 110,700 576,700
18/10/2018 5.45 5.45 5.30 5.30 25,000 133,250
17/10/2018 5.65 5.65 5.45 5.45 48,200 264,940
16/10/2018 5.50 5.70 5.50 5.65 114,500 639,695
12/10/2018 5.35 5.50 5.25 5.50 116,400 626,625
11/10/2018 5.25 5.35 5.15 5.25 338,500 1,762,425
10/10/2018 5.30 5.40 5.30 5.30 68,400 365,150
09/10/2018 5.30 5.30 5.20 5.30 100,900 530,470
08/10/2018 5.40 5.45 5.20 5.20 336,900 1,768,000
05/10/2018 5.50 5.50 5.20 5.40 912,000 4,840,210
04/10/2018 5.80 5.80 5.40 5.50 560,700 3,127,945
03/10/2018 5.85 5.90 5.75 5.85 243,300 1,413,615
02/10/2018 5.80 6.15 5.80 5.85 2,029,000 12,015,870
01/10/2018 5.80 5.85 5.70 5.70 114,700 662,550
28/09/2018 5.85 6.15 5.75 5.80 1,193,200 7,092,655
27/09/2018 5.85 5.95 5.75 5.85 146,400 853,830
26/09/2018 6.00 6.00 5.85 5.90 113,800 671,620
25/09/2018 6.05 6.15 6.00 6.00 185,300 1,127,850
24/09/2018 6.00 6.10 5.90 6.05 428,100 2,577,615
21/09/2018 6.60 6.60 6.00 6.00 1,298,800 8,179,390
20/09/2018 5.45 7.00 5.45 6.50 6,699,400 44,249,755
19/09/2018 5.30 5.45 5.20 5.45 116,700 626,275
18/09/2018 5.25 5.35 5.20 5.35 83,300 437,365

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