SET · QTC · stock
QTC Energy Public Company Limited (QTC) stock price history
Every SET trading session of QTC Energy Public Company Limited from Jul 28, 2011 to Nov 13, 2026: 3,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QTC adjusted close, 2011 to 2026
- THB 14.78
- All time high, 2016
- THB 5.55
- 52 week high, THB 3.10 low
- 3,643
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
QTC key facts
- QTC Energy Public Company Limited (QTC) closed at THB 5.15 on Nov 13, 2026 on SET.
- QTC's all time high close is THB 14.78, set on Oct 28, 2016; its all time low close is THB 1.03 on Oct 4, 2011.
- QTC's 52 week range is THB 3.10 to THB 5.55.
- QTC returned +51.5% over the year to Nov 13, 2026 and +17.1% over five years.
- Over ten years QTC returned -64%, -9.7% a year compounded.
- QTC's deepest drawdown was -85.9% from Oct 28, 2016 to Mar 19, 2020.
- DataCedar holds 3,643 daily sessions of QTC history from Jul 28, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
QTC price chart, 2011 to 2026
QTC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.9% |
| 6 months | +43.9% |
| Year to date | +58.6% |
| 1 year | +51.5% |
| 3 years | +52.0% |
| 5 years | +17.1% |
| 10 years | -63.8% |
| Since Jul 28, 2011 | +77.3% |
| Compound annual growth, 15.3 years | +3.8% |
QTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.78 on Oct 28, 2016
- All time low close
- THB 1.03 on Oct 4, 2011
- 52 week high
- THB 5.55 on Oct 15, 2026
- 52 week low
- THB 3.10 on Dec 15, 2025
- Deepest drawdown
- -85.9% from Oct 28, 2016 to Mar 19, 2020, not yet recovered
- Best single session
- +29.5% on Aug 5, 2021
- Worst single session
- -20.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2016, +281%
- Worst calendar year
- 2018, -58%
QTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 28, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.27 | THB 5.55 | THB 3.13 | THB 5.15 | +58.6% | 39.7M | 213 |
| 2025 | THB 3.24 | THB 4.34 | THB 2.94 | THB 3.25 | -3.0% | 5.3M | 242 |
| 2024 | THB 3.44 | THB 3.88 | THB 2.64 | THB 3.35 | -1.2% | 8.1M | 242 |
| 2023 | THB 3.76 | THB 4.54 | THB 2.67 | THB 3.39 | -11.1% | 33.2M | 229 |
| 2022 | THB 4.63 | THB 5.99 | THB 3.62 | THB 3.81 | -16.3% | 322.9M | 237 |
| 2021 | THB 2.91 | THB 6.69 | THB 2.86 | THB 4.55 | +55.9% | 447.2M | 236 |
| 2020 | THB 2.92 | THB 3.53 | THB 2.06 | THB 2.92 | +0.5% | 57M | 243 |
| 2019 | THB 3.44 | THB 4.98 | THB 2.84 | THB 2.91 | -15.7% | 111.5M | 230 |
| 2018 | THB 8.16 | THB 8.51 | THB 3.35 | THB 3.44 | -58.2% | 46.7M | 238 |
| 2017 | THB 12.77 | THB 14.50 | THB 7.75 | THB 8.23 | -35.6% | 141.8M | 242 |
| 2016 | THB 3.32 | THB 15.12 | THB 3.24 | THB 12.77 | +281.2% | 911.4M | 240 |
| 2015 | THB 2.99 | THB 3.74 | THB 2.64 | THB 3.35 | +11.6% | 175.5M | 236 |
| 2014 | THB 2.79 | THB 3.86 | THB 2.13 | THB 3.00 | +7.0% | 338.3M | 241 |
| 2013 | THB 2.70 | THB 4.52 | THB 2.65 | THB 2.80 | +4.8% | 419M | 229 |
| 2012 | THB 1.66 | THB 2.97 | THB 1.63 | THB 2.68 | +64.3% | 886.8M | 240 |
| 2011 | THB 3.18 | THB 3.20 | THB 0.9989 | THB 1.63 | n/a | 1.1B | 105 |
QTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 5.15 | -1.9% |
| October 2026 | THB 5.25 | +1.9% |
| September 2026 | THB 5.15 | +3.0% |
| August 2026 | THB 5.00 | +9.2% |
| July 2026 | THB 4.58 | -1.3% |
| June 2026 | THB 4.64 | +4.5% |
| May 2026 | THB 4.44 | +37.0% |
| April 2026 | THB 3.24 | -5.7% |
| March 2026 | THB 3.44 | -1.6% |
| February 2026 | THB 3.49 | +5.7% |
| January 2026 | THB 3.30 | +1.7% |
| December 2025 | THB 3.25 | +0.6% |
About the QTC data
Daily bars. 3,643 sessions from Jul 28, 2011 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AQTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- QHHRREIT Quality Houses Hotel And Residence Freehold And Leasehold Reit
- QHOP Quality Hospitality Leasehold Property Fund
- QLT Qualitech Public Company Limited
- QLT-R Qualitech Public Company Limited
- QTC-R QTC Energy Public Company Limited
- QTCG QTCG Public Company Limited
- QTCG-R QTCG Public Company Limited
- RABBIT Rabbit Holdings Public Company Limited
Common questions
QTC share price history
