Filter Dates:

Historical price from Jul 24, 2018 to Oct 19, 2018
Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
6.60 6.60 5.40 5.50 6,313,300 37,722,940
Previous 4 weeks
(24/08/2018 to 20/09/2018)
5.40 7.00 5.00 6.50 8,192,500 52,081,760
Daily Historical Data
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
17/09/2018 5.15 5.30 5.10 5.20 103,800 539,015
14/09/2018 5.20 5.20 5.10 5.15 23,200 119,400
13/09/2018 5.25 5.35 5.00 5.20 237,100 1,203,140
12/09/2018 5.20 5.25 5.20 5.25 9,800 51,070
11/09/2018 5.20 5.25 5.20 5.25 10,300 53,640
10/09/2018 5.25 5.25 5.25 5.25 2,100 11,025
07/09/2018 5.25 5.25 5.20 5.25 17,900 93,400
06/09/2018 5.15 5.25 5.15 5.25 10,100 52,730
05/09/2018 5.35 5.40 5.15 5.15 79,900 417,525
04/09/2018 5.35 5.40 5.30 5.40 10,300 55,170
03/09/2018 5.40 5.45 5.35 5.40 21,300 114,075
31/08/2018 5.30 5.60 5.30 5.40 235,600 1,286,605
30/08/2018 5.30 5.35 5.30 5.35 15,800 84,045
29/08/2018 5.30 5.35 5.25 5.35 22,500 119,350
28/08/2018 5.35 5.35 5.25 5.30 50,600 268,020
27/08/2018 5.35 5.45 5.05 5.35 426,500 2,212,805
24/08/2018 5.40 5.40 5.35 5.40 16,300 87,350
23/08/2018 5.40 5.45 5.40 5.45 4,400 23,770
22/08/2018 5.45 5.45 5.40 5.45 7,600 41,070
21/08/2018 5.50 5.50 5.35 5.45 16,400 88,870
20/08/2018 5.40 5.55 5.40 5.50 28,700 155,810
17/08/2018 5.40 5.45 5.35 5.40 56,400 303,755
16/08/2018 5.20 5.50 5.20 5.40 105,200 565,255
15/08/2018 5.25 5.30 5.10 5.20 69,500 357,030
14/08/2018 5.25 5.35 5.15 5.20 57,400 297,960
10/08/2018 5.50 5.50 5.15 5.25 119,400 631,635
09/08/2018 5.40 5.55 5.40 5.55 26,600 146,945
08/08/2018 5.45 5.55 5.40 5.45 38,900 211,935
07/08/2018 5.45 5.55 5.40 5.45 64,500 351,360
06/08/2018 5.55 5.60 5.45 5.55 21,200 116,850
03/08/2018 5.50 5.65 5.40 5.45 76,100 419,945
02/08/2018 5.45 5.55 5.40 5.50 21,100 114,890
01/08/2018 5.45 5.50 5.40 5.50 74,200 404,265
31/07/2018 5.45 5.70 5.40 5.45 20,100 109,665
26/07/2018 5.55 5.60 5.45 5.50 11,600 63,905
25/07/2018 5.50 5.60 5.40 5.55 43,700 238,790
24/07/2018 5.60 5.65 5.50 5.60 48,500 269,490

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