TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.750	40.000	38.750	39.250	31.509	1,972,004
2022-11-03	38.500	39.500	38.000	39.250	31.509	1,967,391
2022-11-02	38.500	39.000	38.000	38.500	30.907	2,942,420
2022-11-01	38.000	38.750	37.500	38.250	30.706	2,195,204
2022-10-31	37.250	38.250	37.250	37.500	30.104	3,656,461
2022-10-28	35.500	37.250	35.500	37.250	29.904	5,029,450
2022-10-27	34.750	36.000	34.250	35.250	28.298	2,585,583
2022-10-26	34.750	35.750	34.250	34.750	27.897	2,365,651
2022-10-25	35.500	35.750	34.500	34.750	27.897	1,798,331
2022-10-21	36.000	36.250	35.500	35.500	28.499	470,306
2022-10-20	36.500	36.500	35.750	36.000	28.900	2,478,800
2022-10-19	36.000	36.500	36.000	36.500	29.301	1,712,131
2022-10-18	35.250	36.000	35.000	35.750	28.699	997,912
2022-10-17	34.250	35.000	33.750	35.000	28.097	1,720,356
2022-10-12	34.750	35.000	34.000	34.250	27.495	1,850,294
2022-10-11	35.000	35.000	33.250	34.750	27.897	3,412,252
2022-10-10	35.250	35.500	34.750	35.000	28.097	3,271,071
2022-10-07	37.000	37.000	34.750	35.500	28.499	3,645,490
2022-10-06	36.750	37.500	36.500	37.000	29.703	2,794,876
2022-10-05	37.250	38.000	36.750	37.000	29.703	2,048,764
2022-10-04	37.000	37.250	36.000	36.750	29.502	2,889,945
2022-10-03	39.250	39.250	36.250	36.500	29.301	3,926,915
2022-09-30	39.000	39.750	38.750	39.000	31.308	2,531,225
2022-09-29	41.250	41.750	38.750	39.500	31.710	6,005,515
2022-09-28	42.250	42.250	41.000	41.000	32.914	2,293,339
2022-09-27	43.000	43.250	42.000	42.250	33.917	1,875,120
2022-09-26	42.750	43.750	42.500	42.750	34.319	2,191,593
2022-09-23	42.750	43.250	42.750	43.000	34.520	1,008,677
2022-09-22	43.000	43.500	42.500	43.250	34.720	953,888
2022-09-21	43.500	44.000	42.500	42.750	34.319	1,542,797
2022-09-20	42.750	43.750	42.750	43.500	34.921	1,179,912
2022-09-19	43.250	43.500	42.500	42.500	34.118	941,762
2022-09-16	43.750	44.250	43.250	43.250	34.720	2,030,424
2022-09-15	45.000	45.500	43.750	44.000	35.322	2,349,777
2022-09-14	44.000	45.000	43.750	44.750	35.924	1,257,196
2022-09-13	44.500	45.000	43.750	44.750	35.924	1,589,249
2022-09-12	45.000	45.750	44.000	44.250	35.523	2,203,566
2022-09-09	44.750	45.500	44.250	45.250	36.326	2,097,294
2022-09-08	45.750	45.750	44.250	44.750	35.924	3,155,571
2022-09-07	44.000	45.250	43.750	45.000	36.125	2,627,017
2022-09-06	43.250	44.500	43.250	44.500	35.724	3,497,652
2022-09-05	42.500	43.500	42.500	43.250	34.720	1,265,191
2022-09-02	43.250	43.500	42.250	42.500	34.118	2,743,512
2022-09-01	42.750	43.750	42.750	43.250	34.720	2,044,228
2022-08-31	42.500	43.500	42.500	42.750	34.319	3,180,157
2022-08-30	43.000	43.250	42.500	42.750	34.319	1,403,216
2022-08-29	42.250	43.250	41.750	43.000	34.520	2,854,867
2022-08-26	42.500	43.250	42.250	43.000	34.520	3,511,356
2022-08-25	43.750	43.750	42.750	43.000	33.958	2,539,617
2022-08-24	43.500	44.000	43.250	43.500	34.352	2,255,922
2022-08-23	42.750	44.000	42.500	43.250	34.155	2,789,273
2022-08-22	42.500	43.500	42.500	43.000	33.958	2,902,069
2022-08-19	42.250	43.250	42.250	42.500	33.563	4,896,656
2022-08-18	42.000	42.500	41.750	42.000	33.168	2,666,197
2022-08-17	42.000	42.750	42.000	42.000	33.168	4,376,106
2022-08-16	43.500	43.500	41.750	42.000	33.168	11,591,460
2022-08-15	44.000	44.500	41.750	43.750	34.550	13,153,600
2022-08-11	47.500	48.000	47.250	47.250	37.314	3,087,936
2022-08-10	47.750	48.250	47.000	47.250	37.314	2,375,077
2022-08-09	48.000	48.250	47.500	47.750	37.709	2,072,293

← NewerPage 17 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.