TQM Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	26.250	26.500	26.000	26.250	21.372	326,408
2023-07-31	26.500	26.500	26.000	26.500	21.575	536,774
2023-07-27	25.500	26.000	25.250	26.000	21.168	284,404
2023-07-26	25.500	25.750	25.250	25.500	20.761	177,433
2023-07-25	25.250	25.750	25.000	25.750	20.965	1,324,401
2023-07-24	27.000	27.000	25.250	25.500	20.761	1,122,013
2023-07-21	26.250	26.750	25.750	26.750	21.779	357,589
2023-07-20	26.500	26.750	25.750	26.000	21.168	487,424
2023-07-19	26.000	26.750	26.000	26.500	21.575	891,512
2023-07-18	26.000	26.250	25.250	26.000	21.168	1,320,008
2023-07-17	25.750	26.250	25.500	25.750	20.965	988,001
2023-07-14	25.250	26.250	25.250	26.000	21.168	355,552
2023-07-13	25.000	25.500	25.000	25.500	20.761	149,391
2023-07-12	25.750	25.750	25.000	25.000	20.354	1,183,972
2023-07-11	25.750	26.000	25.000	25.750	20.965	350,944
2023-07-10	26.000	26.000	24.900	26.000	21.168	1,351,908
2023-07-07	26.500	26.500	25.750	26.000	21.168	520,106
2023-07-06	26.000	26.500	25.500	26.500	21.575	630,202
2023-07-05	27.000	27.000	25.750	26.000	21.168	693,335
2023-07-04	27.250	27.500	27.000	27.000	21.983	224,522
2023-07-03	26.750	27.250	26.500	27.000	21.983	439,819
2023-06-30	26.250	27.000	26.250	26.750	21.779	519,193
2023-06-29	25.500	26.500	25.500	26.250	21.372	1,152,529
2023-06-28	26.000	26.000	25.250	25.500	20.761	1,576,920
2023-06-27	26.750	27.000	26.000	26.000	21.168	1,327,091
2023-06-26	26.000	27.000	25.500	26.500	21.575	1,164,121
2023-06-23	26.250	26.750	26.000	26.000	21.168	1,528,860
2023-06-22	27.500	28.000	26.000	26.250	21.372	2,295,443
2023-06-21	28.500	28.500	27.250	27.500	22.390	1,095,615
2023-06-20	28.750	29.000	28.250	28.250	23.000	1,524,411
2023-06-19	28.500	28.750	28.000	28.500	23.204	449,001
2023-06-16	27.750	28.500	27.500	28.500	23.204	2,214,931
2023-06-15	30.000	30.500	27.500	27.750	22.593	3,806,109
2023-06-14	30.250	30.500	29.750	30.000	24.425	599,708
2023-06-13	30.500	30.750	29.750	29.750	24.221	683,971
2023-06-12	30.750	31.000	30.250	30.250	24.629	882,941
2023-06-09	31.250	31.500	30.750	31.000	25.239	819,223
2023-06-08	31.250	31.250	30.500	31.000	25.239	809,378
2023-06-07	31.500	31.750	30.750	31.250	25.443	1,857,166
2023-06-06	30.500	31.500	30.500	31.250	25.443	1,568,286
2023-06-02	30.750	31.000	29.750	30.250	24.629	1,280,264
2023-06-01	31.000	32.000	30.000	30.750	25.036	2,148,378
2023-05-31	29.750	32.000	29.500	31.250	25.443	2,823,850
2023-05-30	29.500	30.750	29.500	30.000	24.425	3,154,202
2023-05-29	28.500	29.500	28.500	29.250	23.814	2,227,140
2023-05-26	28.000	29.750	28.000	28.750	23.407	1,561,047
2023-05-25	27.500	28.500	27.500	28.250	23.000	1,104,477
2023-05-24	28.250	28.250	26.500	27.250	22.186	3,530,635
2023-05-23	28.250	28.750	27.750	28.000	22.797	1,306,502
2023-05-22	28.000	28.750	27.500	28.000	22.797	978,818
2023-05-19	28.000	29.000	28.000	28.500	23.204	1,207,929
2023-05-18	28.000	28.750	27.750	28.000	22.797	1,232,785
2023-05-17	27.750	28.500	26.750	28.250	23.000	2,194,800
2023-05-16	29.000	29.000	27.750	27.750	22.593	863,332
2023-05-15	28.750	29.250	28.250	29.000	23.611	866,096
2023-05-12	28.250	29.000	27.500	29.000	23.611	1,922,305
2023-05-11	28.750	29.000	28.500	28.500	23.204	2,263,723
2023-05-10	28.250	28.750	27.500	28.500	23.204	781,934
2023-05-09	27.500	28.250	27.000	28.250	23.000	1,131,424
2023-05-08	26.500	27.500	26.250	27.500	22.390	1,580,300

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.