TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	25.250	27.000	24.700	26.500	21.575	2,422,484
2023-05-02	25.500	26.000	24.900	25.250	20.558	1,042,719
2023-04-28	26.000	26.250	25.000	25.500	20.761	1,492,835
2023-04-27	25.250	25.750	25.000	25.500	20.761	2,001,674
2023-04-26	25.750	26.250	24.900	25.000	20.354	2,672,406
2023-04-25	28.500	28.500	25.500	26.000	21.168	4,771,571
2023-04-24	29.250	29.500	26.750	28.500	23.204	6,081,386
2023-04-21	30.750	31.000	29.000	29.250	23.814	3,549,385
2023-04-20	32.000	32.000	30.750	30.750	25.036	2,094,960
2023-04-19	32.250	32.500	31.750	32.000	26.053	641,136
2023-04-18	33.000	33.750	32.000	32.250	26.257	2,203,709
2023-04-17	32.750	33.250	32.250	32.250	26.257	479,802
2023-04-12	32.750	33.000	32.250	32.750	26.664	645,401
2023-04-11	32.250	34.250	32.250	33.000	26.867	2,132,289
2023-04-10	30.500	32.500	30.500	32.250	26.257	676,712
2023-04-07	30.500	31.250	30.250	31.000	25.239	1,521,738
2023-04-05	32.250	32.500	30.750	30.750	25.036	815,961
2023-04-04	33.000	33.000	32.000	32.250	26.257	546,024
2023-04-03	33.000	33.000	32.500	33.000	26.867	586,800
2023-03-31	33.000	33.500	33.000	33.000	26.867	960,509
2023-03-30	34.000	34.000	33.000	33.000	26.867	955,525
2023-03-29	33.750	34.250	33.500	34.000	27.682	811,903
2023-03-28	33.750	34.500	33.500	33.500	27.275	793,258
2023-03-27	33.000	33.750	33.000	33.500	27.275	1,306,538
2023-03-24	33.000	33.500	32.500	33.000	26.867	582,318
2023-03-23	32.250	33.250	31.750	33.000	26.867	938,132
2023-03-22	33.250	33.250	31.750	32.250	26.257	1,857,743
2023-03-21	32.250	33.250	32.250	33.250	27.071	950,915
2023-03-20	32.500	32.500	31.000	32.000	26.053	1,307,956
2023-03-17	32.750	33.750	32.750	33.250	27.071	1,243,823
2023-03-16	32.000	33.000	32.000	32.500	26.460	861,222
2023-03-15	32.000	33.500	32.000	33.000	26.867	1,522,740
2023-03-14	33.000	34.000	31.500	31.750	25.850	4,952,190
2023-03-13	35.500	35.500	33.000	33.500	27.275	2,237,617
2023-03-10	36.250	36.750	35.750	35.750	28.699	935,318
2023-03-09	37.500	37.500	36.500	36.750	29.502	1,342,093
2023-03-08	36.750	37.500	36.500	37.000	29.703	1,488,702
2023-03-07	36.500	37.250	36.250	37.000	29.703	734,317
2023-03-03	36.000	37.250	36.000	36.500	29.301	1,142,656
2023-03-02	35.750	36.500	35.000	36.000	28.900	2,746,194
2023-03-01	38.250	38.500	35.000	36.000	28.900	7,081,074
2023-02-28	40.000	40.000	38.000	38.500	30.907	2,001,046
2023-02-27	40.250	40.500	39.750	40.000	32.111	1,032,020
2023-02-24	41.000	41.250	39.750	40.250	32.312	1,027,050
2023-02-23	41.250	41.750	41.000	41.000	32.914	669,517
2023-02-22	41.500	41.750	41.250	41.250	33.115	347,335
2023-02-21	41.000	41.500	40.750	41.250	33.115	627,208
2023-02-20	40.250	41.250	40.250	41.000	32.914	457,859
2023-02-17	40.750	41.250	40.000	40.750	32.713	793,429
2023-02-16	40.250	41.250	39.000	41.000	32.914	1,772,400
2023-02-15	41.750	42.000	40.250	40.250	32.312	1,852,001
2023-02-14	42.750	42.750	41.500	41.750	33.516	888,832
2023-02-13	43.000	43.000	42.500	42.500	34.118	293,613
2023-02-10	43.000	43.000	42.250	43.000	34.520	478,000
2023-02-09	42.500	43.000	42.250	43.000	34.520	1,278,473
2023-02-08	42.750	43.000	42.500	42.500	34.118	1,223,928
2023-02-07	43.250	44.000	42.500	42.750	34.319	1,743,121
2023-02-06	42.000	43.750	42.000	43.250	34.720	2,846,944
2023-02-03	42.500	43.000	42.000	42.250	33.917	1,757,830
2023-02-02	42.750	44.000	42.500	42.750	34.319	3,040,411

← NewerPage 15 of 21 · 1,216 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.