Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

QTCG_QTCG (QTCG.BK)

Compare
0.1300
-0.0100
(-7.14%)
At close: April 11 at 4:37:26 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.14000.14000.13000.13000.13002,300
Apr 10, 20250.13000.14000.13000.14000.1400469,105
Apr 9, 20250.13000.13000.12000.13000.13001,594,010
Apr 8, 20250.14000.14000.12000.14000.14002,303,700
Apr 4, 20250.15000.15000.13000.14000.14001,868,000
Apr 3, 20250.14000.15000.14000.14000.1400633,800
Apr 2, 20250.14000.15000.14000.15000.1500417,500
Apr 1, 20250.15000.15000.14000.15000.1500260,000
Mar 31, 20250.14000.16000.14000.15000.1500426,910
Mar 28, 20250.15000.16000.14000.15000.1500904,100
Mar 27, 20250.15000.15000.14000.15000.15001,864,600
Mar 26, 20250.15000.15000.14000.15000.15001,256,723
Mar 25, 20250.15000.15000.14000.15000.1500136,600
Mar 24, 20250.15000.15000.14000.15000.150022,900
Mar 21, 20250.15000.16000.14000.14000.1400795,300
Mar 20, 20250.15000.16000.14000.16000.1600264,500
Mar 19, 20250.15000.16000.14000.16000.1600789,364
Mar 18, 20250.15000.16000.14000.15000.1500602,600
Mar 17, 20250.15000.16000.14000.15000.1500120,699
Mar 14, 20250.16000.16000.15000.15000.1500779,800
Mar 13, 20250.16000.17000.15000.16000.16001,525,201
Mar 12, 20250.14000.16000.14000.16000.16002,241,800
Mar 11, 20250.15000.16000.14000.15000.15001,011,110
Mar 10, 20250.16000.16000.14000.15000.15004,714,297
Mar 7, 20250.16000.17000.15000.16000.16003,166,921
Mar 6, 20250.16000.18000.15000.16000.16001,929,519
Mar 5, 20250.22000.23000.16000.16000.160013,648,990
Mar 4, 20250.25000.25000.21000.22000.22003,945,300
Mar 3, 20250.26000.27000.24000.24000.24001,789,616
Feb 28, 20250.24000.26000.23000.26000.26002,203,100
Feb 27, 20250.24000.25000.23000.24000.24001,153,000
Feb 26, 20250.24000.26000.24000.24000.24001,025,300
Feb 25, 20250.25000.26000.24000.24000.2400820,300
Feb 24, 20250.26000.27000.25000.25000.2500639,900
Feb 21, 20250.26000.27000.25000.26000.2600883,500
Feb 20, 20250.26000.27000.26000.26000.2600297,700
Feb 19, 20250.25000.29000.25000.26000.26003,323,819
Feb 18, 20250.26000.26000.25000.25000.2500847,611
Feb 17, 20250.26000.26000.25000.25000.25001,110,000
Feb 14, 20250.26000.27000.26000.26000.2600556,400
Feb 13, 20250.27000.27000.26000.26000.2600661,900
Feb 11, 20250.26000.27000.26000.26000.2600427,500
Feb 10, 20250.27000.28000.26000.26000.26003,984,401
Feb 7, 20250.27000.28000.27000.28000.2800492,711
Feb 6, 20250.28000.28000.27000.27000.27001,359,100
Feb 5, 20250.29000.30000.28000.28000.28003,549,400
Feb 4, 20250.29000.31000.29000.29000.2900674,800
Feb 3, 20250.29000.30000.28000.29000.2900756,200
Jan 31, 20250.29000.31000.29000.29000.2900106,500
Jan 30, 20250.31000.31000.29000.29000.2900456,400
Jan 29, 20250.30000.32000.30000.30000.3000323,000
Jan 28, 20250.31000.32000.31000.31000.3100139,300
Jan 27, 20250.32000.33000.31000.31000.3100508,800
Jan 24, 20250.33000.33000.31000.32000.32001,238,200
Jan 23, 20250.29000.35000.29000.33000.33009,847,100
Jan 22, 20250.29000.30000.29000.29000.2900118,900
Jan 21, 20250.28000.30000.28000.29000.29001,531,400
Jan 20, 20250.29000.30000.28000.28000.2800702,198
Jan 17, 20250.30000.30000.29000.29000.2900585,900
Jan 16, 20250.31000.31000.28000.29000.29007,202,300
Jan 15, 20250.31000.32000.30000.31000.31001,606,300
Jan 14, 20250.33000.33000.31000.31000.31002,458,100
Jan 13, 20250.33000.33000.32000.32000.3200691,100
Jan 10, 20250.33000.34000.32000.32000.32002,237,900
Jan 9, 20250.33000.34000.32000.32000.32002,107,701
Jan 8, 20250.34000.34000.32000.33000.33002,530,501
Jan 7, 20250.34000.35000.32000.33000.33004,765,997
Jan 6, 20250.34000.35000.34000.34000.3400974,600
Jan 3, 20250.36000.36000.34000.34000.34001,401,000
Jan 2, 20250.35000.35000.35000.35000.3500534,200
Dec 30, 20240.35000.36000.34000.35000.3500411,700
Dec 27, 20240.35000.36000.34000.35000.35001,468,788
Dec 26, 20240.35000.36000.34000.34000.3400629,801
Dec 25, 20240.35000.36000.34000.35000.35001,288,500
Dec 24, 20240.36000.36000.34000.34000.34003,269,300
Dec 23, 20240.36000.36000.35000.35000.3500317,700
Dec 20, 20240.36000.37000.35000.35000.35001,595,210
Dec 19, 20240.36000.37000.35000.35000.35001,021,217
Dec 18, 20240.37000.38000.36000.36000.3600645,800
Dec 17, 20240.39000.40000.36000.36000.36003,398,000
Dec 16, 20240.34000.40000.34000.38000.38008,501,600
Dec 13, 20240.37000.37000.34000.34000.34001,215,600
Dec 12, 20240.37000.37000.35000.35000.35001,945,300
Dec 11, 20240.37000.39000.37000.37000.37003,317,200
Dec 9, 20240.36000.37000.36000.36000.36001,923,500
Dec 6, 20240.37000.38000.36000.36000.3600934,819
Dec 4, 20240.37000.38000.36000.37000.37001,310,200
Dec 3, 20240.41000.41000.37000.37000.37004,335,605
Dec 2, 20240.37000.42000.37000.40000.40006,096,401
Nov 29, 20240.35000.38000.35000.37000.37001,209,204
Nov 28, 20240.36000.37000.35000.36000.36002,303,014
Nov 27, 20240.34000.36000.34000.35000.35001,960,030
Nov 26, 20240.35000.35000.34000.34000.34003,463,810
Nov 25, 20240.35000.36000.34000.34000.34002,552,100
Nov 22, 20240.36000.37000.35000.35000.35003,973,941
Nov 21, 20240.36000.37000.35000.35000.35004,497,801
Nov 20, 20240.36000.39000.35000.36000.36004,804,251
Nov 19, 20240.36000.37000.35000.35000.35002,147,430
Nov 18, 20240.37000.37000.35000.35000.35003,300,399
Nov 15, 20240.40000.40000.35000.36000.360016,083,700
Nov 14, 20240.41000.43000.41000.42000.4200869,300
Nov 13, 20240.41000.43000.41000.42000.42001,262,761
Nov 12, 20240.43000.44000.41000.41000.41002,630,830
Nov 11, 20240.44000.45000.43000.43000.4300675,000
Nov 8, 20240.43000.46000.43000.44000.44003,374,556
Nov 7, 20240.46000.46000.43000.43000.43002,211,700
Nov 6, 20240.45000.47000.45000.45000.45001,928,200
Nov 5, 20240.47000.47000.45000.46000.4600777,810
Nov 4, 20240.46000.47000.45000.46000.46002,175,100
Nov 1, 20240.47000.48000.45000.46000.46003,304,900
Oct 31, 20240.47000.49000.46000.47000.47007,899,400
Oct 30, 20240.47000.48000.46000.46000.46003,147,477
Oct 29, 20240.48000.48000.46000.46000.46002,816,315
Oct 28, 20240.48000.48000.47000.47000.47002,495,000
Oct 25, 20240.48000.51000.48000.48000.48002,354,100
Oct 24, 20240.49000.49000.48000.48000.48001,432,901
Oct 22, 20240.50000.50000.48000.49000.49002,507,638
Oct 21, 20240.51000.51000.49000.50000.5000816,549
Oct 18, 20240.51000.51000.50000.50000.5000335,400
Oct 17, 20240.52000.52000.50000.50000.5000584,100
Oct 16, 20240.49000.52000.49000.51000.51001,992,600
Oct 15, 20240.52000.52000.49000.49000.49002,192,600
Oct 11, 20240.53000.53000.52000.52000.52001,226,300
Oct 10, 20240.53000.54000.52000.53000.5300990,000
Oct 9, 20240.52000.54000.52000.53000.5300950,200
Oct 8, 20240.53000.54000.51000.53000.53001,362,400
Oct 7, 20240.53000.54000.52000.52000.5200410,700
Oct 4, 20240.52000.55000.50000.53000.53004,040,700
Oct 3, 20240.54000.54000.51000.51000.51001,986,203
Oct 2, 20240.56000.56000.53000.54000.54002,564,902
Oct 1, 20240.56000.58000.56000.56000.56002,272,650
Sep 30, 20240.56000.57000.55000.55000.55001,072,000
Sep 27, 20240.57000.58000.55000.56000.56004,627,500
Sep 26, 20240.61000.62000.56000.56000.560012,328,100
Sep 25, 20240.62000.63000.61000.61000.61004,919,301
Sep 24, 20240.64000.64000.61000.62000.62006,925,620
Sep 23, 20240.62000.64000.62000.64000.64009,119,500
Sep 20, 20240.63000.64000.61000.61000.61006,184,605
Sep 19, 20240.63000.66000.62000.63000.630013,768,300
Sep 18, 20240.63000.64000.60000.62000.62007,952,920
Sep 17, 20240.59000.65000.58000.63000.630016,763,930
Sep 16, 20240.55000.59000.54000.59000.590010,909,430
Sep 13, 20240.53000.55000.53000.55000.55001,404,920
Sep 12, 20240.53000.54000.53000.53000.53003,020,550
Sep 11, 20240.55000.56000.53000.54000.54005,025,057
Sep 10, 20240.56000.57000.55000.55000.55005,121,311
Sep 9, 20240.56000.57000.54000.56000.56006,962,647
Sep 6, 20240.56000.56000.54000.55000.55008,358,139
Sep 5, 20240.54000.57000.53000.56000.560017,538,440
Sep 4, 20240.51000.55000.51000.53000.530013,415,300
Sep 3, 20240.51000.53000.50000.51000.51003,619,804
Sep 2, 20240.51000.52000.50000.50000.50002,404,450
Aug 30, 20240.51000.52000.50000.50000.50002,951,340
Aug 29, 20240.52000.53000.50000.51000.51005,083,451
Aug 28, 20240.54000.55000.51000.52000.52009,086,200
Aug 27, 20240.53000.55000.52000.54000.540012,738,500
Aug 26, 20240.53000.55000.52000.53000.530012,438,600
Aug 23, 20240.51000.53000.51000.52000.520011,580,610
Aug 22, 20240.51000.57000.49000.52000.520040,159,320
Aug 21, 20240.49000.50000.48000.50000.50006,140,680
Aug 20, 20240.47000.50000.47000.49000.490010,993,650
Aug 19, 20240.44000.47000.43000.46000.46008,747,200
Aug 16, 20240.43000.45000.42000.44000.44004,340,221
Aug 15, 20240.43000.44000.42000.42000.42005,339,421
Aug 14, 20240.44000.45000.42000.43000.43003,219,114
Aug 13, 20240.45000.46000.43000.44000.44008,441,000
Aug 9, 20240.51000.51000.44000.45000.450026,429,300
Aug 8, 20240.51000.55000.51000.53000.53009,856,700
Aug 7, 20240.52000.54000.50000.51000.510011,521,600
Aug 6, 20240.53000.56000.51000.51000.51007,524,700
Aug 5, 20240.53000.53000.50000.53000.530012,183,630
Aug 2, 20240.57000.60000.55000.55000.550012,807,600
Aug 1, 20240.61000.61000.56000.57000.570018,297,060
Jul 31, 20240.63000.64000.61000.61000.610013,223,840
Jul 30, 20240.61000.62000.60000.62000.62009,798,901
Jul 26, 20240.61000.63000.59000.61000.610019,603,720
Jul 25, 20240.63000.65000.59000.60000.600017,536,940
Jul 24, 20240.65000.65000.61000.64000.640022,603,010
Jul 23, 20240.72000.72000.64000.65000.650019,661,010
Jul 19, 20240.72000.74000.70000.71000.710021,614,750
Jul 18, 20240.68000.74000.68000.72000.720036,570,530
Jul 17, 20240.68000.72000.67000.68000.680033,919,550
Jul 16, 20240.77000.80000.66000.68000.680064,351,090
Jul 15, 20240.78000.82000.75000.77000.770091,678,140
Jul 12, 20240.71000.87000.70000.79000.7900229,322,400
Jul 11, 20240.73000.75000.70000.71000.710022,599,560
Jul 10, 20240.75000.77000.72000.73000.730062,400,420
Jul 9, 20240.70000.74000.68000.73000.730063,710,990
Jul 8, 20240.67000.72000.66000.69000.690046,989,920
Jul 5, 20240.69000.71000.67000.67000.670046,277,660
Jul 4, 20240.66000.67000.62000.65000.650028,043,630
Jul 3, 20240.60000.69000.60000.67000.670055,847,840
Jul 2, 20240.62000.64000.57000.59000.590038,811,750
Jul 1, 20240.61000.63000.59000.61000.610011,093,250
Jun 28, 20240.67000.68000.60000.61000.610025,804,410
Jun 27, 20240.69000.76000.62000.66000.6600119,786,700
Jun 26, 20240.56000.72000.55000.69000.6900175,289,900
Jun 25, 20240.55000.58000.54000.56000.560014,696,910
Jun 24, 20240.53000.55000.51000.54000.54007,252,241
Jun 21, 20240.50000.54000.49000.53000.530014,170,900
Jun 20, 20240.50000.51000.49000.50000.50003,580,400
Jun 19, 20240.53000.53000.48000.50000.500012,810,840
Jun 18, 20240.53000.54000.52000.53000.53001,572,650
Jun 17, 20240.54000.54000.52000.52000.52002,023,720
Jun 14, 20240.56000.56000.52000.54000.54003,795,911
Jun 13, 20240.55000.57000.55000.55000.55003,555,301
Jun 12, 20240.56000.56000.55000.55000.55002,244,915
Jun 11, 20240.55000.58000.53000.56000.560010,271,020
Jun 10, 20240.58000.58000.53000.54000.54005,612,911
Jun 7, 20240.56000.59000.55000.57000.57006,463,700
Jun 6, 20240.60000.60000.55000.55000.55007,871,248
Jun 5, 20240.63000.63000.59000.59000.59006,878,859
Jun 4, 20240.65000.67000.62000.62000.62006,748,365
May 31, 20240.69000.69000.65000.65000.65005,536,171
May 30, 20240.70000.70000.68000.68000.68005,649,910
May 29, 20240.69000.72000.68000.69000.690013,947,280
May 28, 20240.69000.71000.67000.69000.69008,738,530
May 27, 20240.66000.68000.65000.68000.68006,202,707
May 24, 20240.64000.69000.62000.65000.650011,547,240
May 23, 20240.69000.71000.64000.65000.650013,245,080
May 21, 20240.70000.73000.69000.70000.700013,785,920
May 20, 20240.72000.74000.69000.69000.690010,593,710
May 17, 20240.70000.72000.70000.72000.72007,985,902
May 16, 20240.71000.71000.69000.70000.70008,460,544
May 15, 20240.75000.76000.69000.70000.700016,300,640
May 14, 20240.75000.78000.74000.74000.74009,096,830
May 13, 20240.77000.79000.74000.75000.750012,965,520
May 10, 20240.78000.79000.77000.77000.770013,477,150
May 9, 20240.83000.84000.79000.79000.790017,940,450
May 8, 20240.85000.86000.83000.83000.830018,067,050
May 7, 20240.86000.88000.84000.85000.850036,686,400
May 3, 20240.83000.85000.82000.85000.850028,291,780
May 2, 20240.83000.87000.81000.82000.820046,297,810
Apr 30, 20240.80000.88000.79000.84000.840096,738,660
Apr 29, 20240.77000.80000.77000.77000.770017,135,650
Apr 26, 20240.78000.81000.76000.77000.770021,699,890
Apr 25, 20240.76000.82000.75000.78000.780038,279,530
Apr 24, 20240.81000.81000.76000.76000.760018,457,900
Apr 23, 20240.81000.84000.79000.80000.800028,825,050
Apr 22, 20240.77000.84000.74000.80000.800063,254,140
Apr 19, 20240.80000.80000.74000.74000.740028,567,370
Apr 18, 20240.87000.89000.81000.83000.830033,806,700
Apr 17, 20240.91000.91000.85000.85000.850041,469,050
Apr 11, 20240.92000.95000.90000.91000.910077,480,110

Related Tickers

5OC.SI Koyo International Limited
0.0430
0.00%
 
2863.HK Golden Faith Group Holdings Limited
0.285
-5.00%
 
1637.HK SH GROUP HLDG
0.121
-9.02%
 
0924.HK KHOON GROUP
0.440
+3.53%
 
43F.SI AcroMeta Group Limited
0.0240
-4.00%
 
2227.HK Solis Holdings Limited
0.073
-2.67%
 
ZXY.SI Alpina Holdings Limited
0.2050
0.00%
 
1408.HK MACAU E&M
0.140
-2.78%
 
1977.HK Analogue Holdings Limited
0.790
+3.95%
 
1690.HK LAP KEI ENGRG
0.075
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.