TQM Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.500 | 27.500 | 26.500 | 27.250 | 22.985 | 567,659 |
| 2024-07-25 | 26.500 | 26.500 | 26.000 | 26.500 | 22.352 | 152,721 |
| 2024-07-24 | 26.750 | 27.000 | 26.500 | 26.500 | 22.352 | 163,701 |
| 2024-07-23 | 26.750 | 27.000 | 26.250 | 26.750 | 22.563 | 226,133 |
| 2024-07-19 | 27.000 | 27.500 | 26.750 | 26.750 | 22.563 | 327,200 |
| 2024-07-18 | 27.000 | 27.250 | 26.250 | 27.000 | 22.774 | 935,851 |
| 2024-07-17 | 27.500 | 27.750 | 27.000 | 27.000 | 22.774 | 120,200 |
| 2024-07-16 | 27.000 | 27.500 | 26.750 | 27.500 | 23.195 | 412,334 |
| 2024-07-15 | 28.250 | 28.250 | 27.000 | 27.250 | 22.985 | 567,150 |
| 2024-07-12 | 28.500 | 28.500 | 28.000 | 28.250 | 23.828 | 160,947 |
| 2024-07-11 | 28.750 | 28.750 | 28.000 | 28.500 | 24.039 | 425,092 |
| 2024-07-10 | 27.750 | 29.250 | 27.750 | 28.750 | 24.250 | 1,275,344 |
| 2024-07-09 | 27.750 | 27.750 | 27.000 | 27.750 | 23.406 | 254,171 |
| 2024-07-08 | 26.750 | 27.500 | 26.750 | 27.500 | 23.195 | 585,039 |
| 2024-07-05 | 26.750 | 27.000 | 26.750 | 27.000 | 22.774 | 87,030 |
| 2024-07-04 | 27.000 | 27.250 | 26.500 | 27.000 | 22.774 | 152,348 |
| 2024-07-03 | 27.000 | 27.000 | 26.500 | 27.000 | 22.774 | 174,420 |
| 2024-07-02 | 27.250 | 27.250 | 26.750 | 27.000 | 22.774 | 95,842 |
| 2024-07-01 | 27.500 | 27.750 | 26.500 | 27.250 | 22.985 | 471,943 |
| 2024-06-28 | 27.250 | 27.500 | 26.250 | 27.500 | 23.195 | 860,769 |
| 2024-06-27 | 26.750 | 27.250 | 26.500 | 27.250 | 22.985 | 684,906 |
| 2024-06-26 | 26.500 | 26.750 | 26.000 | 26.750 | 22.563 | 354,441 |
| 2024-06-25 | 26.000 | 27.000 | 26.000 | 26.250 | 22.141 | 572,172 |
| 2024-06-24 | 25.250 | 25.750 | 25.000 | 25.750 | 21.719 | 576,473 |
| 2024-06-21 | 25.750 | 25.750 | 25.000 | 25.250 | 21.298 | 1,483,960 |
| 2024-06-20 | 25.500 | 25.750 | 25.250 | 25.750 | 21.719 | 236,845 |
| 2024-06-19 | 26.000 | 26.000 | 24.300 | 25.750 | 21.719 | 1,079,279 |
| 2024-06-18 | 25.750 | 26.000 | 25.250 | 25.750 | 21.719 | 357,937 |
| 2024-06-17 | 25.500 | 25.750 | 25.000 | 25.750 | 21.719 | 233,932 |
| 2024-06-14 | 25.750 | 26.000 | 25.500 | 25.750 | 21.719 | 399,215 |
| 2024-06-13 | 26.750 | 27.000 | 25.750 | 26.000 | 21.930 | 429,696 |
| 2024-06-12 | 27.000 | 27.000 | 26.250 | 26.500 | 22.352 | 437,376 |
| 2024-06-11 | 27.000 | 27.500 | 26.750 | 27.000 | 22.774 | 319,138 |
| 2024-06-10 | 27.000 | 27.500 | 26.250 | 27.000 | 22.774 | 766,195 |
| 2024-06-07 | 27.250 | 27.500 | 26.750 | 27.000 | 22.774 | 491,348 |
| 2024-06-06 | 26.500 | 27.250 | 26.500 | 27.000 | 22.774 | 643,844 |
| 2024-06-05 | 25.000 | 27.250 | 25.000 | 26.250 | 22.141 | 1,055,903 |
| 2024-06-04 | 26.000 | 26.000 | 24.800 | 25.000 | 21.087 | 1,794,636 |
| 2024-05-31 | 26.000 | 26.750 | 26.000 | 26.000 | 21.930 | 548,556 |
| 2024-05-30 | 25.500 | 26.000 | 25.250 | 25.750 | 21.719 | 305,238 |
| 2024-05-29 | 26.250 | 26.250 | 25.500 | 25.500 | 21.508 | 542,699 |
| 2024-05-28 | 26.750 | 26.750 | 26.000 | 26.000 | 21.930 | 525,560 |
| 2024-05-27 | 26.750 | 27.750 | 26.500 | 26.500 | 22.352 | 556,879 |
| 2024-05-24 | 26.500 | 27.500 | 26.500 | 26.750 | 22.563 | 610,343 |
| 2024-05-23 | 27.500 | 27.750 | 26.500 | 26.750 | 22.563 | 732,482 |
| 2024-05-21 | 28.000 | 28.250 | 27.000 | 27.500 | 23.195 | 1,185,224 |
| 2024-05-20 | 27.750 | 28.500 | 27.250 | 28.000 | 23.617 | 1,452,153 |
| 2024-05-17 | 27.000 | 27.500 | 26.750 | 27.500 | 23.195 | 1,472,669 |
| 2024-05-16 | 27.000 | 27.250 | 26.500 | 27.000 | 22.774 | 1,343,204 |
| 2024-05-15 | 25.750 | 27.000 | 25.500 | 26.750 | 22.563 | 1,639,409 |
| 2024-05-14 | 25.500 | 26.250 | 25.000 | 25.500 | 21.508 | 1,432,808 |
| 2024-05-13 | 25.250 | 25.500 | 24.900 | 25.500 | 21.508 | 768,394 |
| 2024-05-10 | 25.500 | 25.500 | 25.250 | 25.500 | 21.508 | 1,107,813 |
| 2024-05-09 | 25.000 | 26.250 | 25.000 | 25.500 | 21.508 | 1,663,524 |
| 2024-05-08 | 24.800 | 25.000 | 24.800 | 24.800 | 20.918 | 361,821 |
| 2024-05-07 | 25.000 | 25.250 | 24.800 | 24.900 | 21.002 | 445,997 |
| 2024-05-03 | 25.000 | 25.000 | 24.900 | 25.000 | 21.087 | 254,888 |
| 2024-05-02 | 25.000 | 25.000 | 24.800 | 25.000 | 21.087 | 362,753 |
| 2024-04-30 | 25.000 | 25.250 | 24.900 | 25.000 | 21.087 | 334,618 |
| 2024-04-29 | 25.000 | 25.000 | 24.800 | 25.000 | 21.087 | 430,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.6500 THB |
| 2026-03-12 | 0.6000 THB |
| 2025-08-27 | 0.5000 THB |
| 2025-03-13 | 0.5000 THB |
| 2024-08-28 | 0.4500 THB |
| 2024-03-12 | 0.5000 THB |
| 2023-08-28 | 0.5000 THB |
| 2023-03-13 | 0.5000 THB |
| 2022-08-26 | 0.7000 THB |
| 2022-03-24 | 0.5000 THB |
| 2021-08-26 | 1.4500 THB |
| 2021-03-09 | 1.1500 THB |
| 2020-08-21 | 1.0000 THB |
| 2020-03-16 | 1.1000 THB |
| 2019-08-28 | 0.6500 THB |
| 2019-03-11 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.