TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	48.000	48.250	47.500	47.750	37.709	2,072,293
2022-08-08	47.750	48.500	47.250	48.000	37.906	2,250,466
2022-08-05	47.250	49.250	47.250	48.000	37.906	5,241,030
2022-08-04	47.000	47.250	46.500	47.000	37.116	1,827,437
2022-08-03	47.250	47.250	46.500	47.000	37.116	1,953,506
2022-08-02	46.500	47.250	46.250	47.000	37.116	1,719,471
2022-08-01	45.500	47.250	45.500	46.750	36.919	2,501,153
2022-07-27	45.000	45.250	44.500	45.000	35.537	639,414
2022-07-26	46.000	46.250	44.750	45.000	35.537	2,170,238
2022-07-25	44.750	45.750	44.250	45.500	35.932	2,214,812
2022-07-22	44.750	44.750	44.250	44.750	35.340	1,609,213
2022-07-21	44.000	44.500	43.750	44.500	35.142	1,133,932
2022-07-20	44.000	44.500	43.750	44.000	34.747	1,768,099
2022-07-19	43.750	44.000	43.000	43.500	34.352	2,140,231
2022-07-18	44.750	45.250	43.500	44.000	34.747	2,714,323
2022-07-15	43.750	44.750	43.750	44.500	35.142	2,169,778
2022-07-14	44.500	44.500	43.500	44.000	34.747	2,205,543
2022-07-12	46.250	46.250	43.500	44.250	34.945	8,421,387
2022-07-11	48.000	48.250	46.250	46.750	36.919	3,344,459
2022-07-08	48.750	48.750	47.750	48.250	38.104	1,187,505
2022-07-07	48.000	49.000	47.500	48.500	38.301	1,953,081
2022-07-06	46.500	48.000	46.250	48.000	37.906	2,379,776
2022-07-05	48.000	48.250	45.500	47.000	37.116	4,634,569
2022-07-04	49.250	50.500	48.000	48.000	37.906	2,955,458
2022-07-01	48.750	49.500	48.000	49.250	38.893	3,516,650
2022-06-30	48.250	49.500	47.500	49.500	39.091	6,165,740
2022-06-29	47.750	48.250	47.000	48.000	37.906	1,566,309
2022-06-28	48.500	48.750	47.750	48.000	37.906	2,008,684
2022-06-27	49.250	49.750	48.250	48.500	38.301	2,215,873
2022-06-24	49.750	50.000	49.250	49.250	38.893	1,830,298
2022-06-23	48.250	50.250	48.250	49.750	39.288	5,122,393
2022-06-22	48.250	48.250	46.500	48.250	38.104	4,156,250
2022-06-21	48.250	48.500	47.750	48.500	38.301	497,309
2022-06-20	48.250	48.500	47.250	48.250	38.104	1,764,854
2022-06-17	47.000	48.750	47.000	48.500	38.301	3,855,711
2022-06-16	49.000	49.750	47.750	48.000	37.906	4,881,585
2022-06-15	49.500	50.500	49.000	49.000	38.696	3,358,195
2022-06-14	48.750	49.750	48.500	49.500	39.091	2,772,067
2022-06-13	49.250	50.000	48.250	49.000	38.696	5,987,524
2022-06-10	49.500	51.000	49.500	50.250	39.683	6,218,479
2022-06-09	49.000	50.500	48.500	50.000	39.486	7,366,063
2022-06-08	47.500	49.000	47.500	48.750	38.498	4,043,921
2022-06-07	48.750	49.250	47.000	47.500	37.511	4,718,568
2022-06-06	47.750	49.500	47.000	49.000	38.696	6,708,003
2022-06-02	47.750	48.250	47.250	48.000	37.906	6,559,468
2022-06-01	47.750	49.500	47.500	48.500	38.301	9,681,707
2022-05-31	48.250	48.250	47.250	47.750	37.709	3,415,375
2022-05-30	46.000	48.250	46.000	47.750	37.709	7,359,004
2022-05-27	45.500	46.500	45.000	46.000	36.327	4,019,148
2022-05-26	45.000	46.250	45.000	45.750	36.129	4,611,660
2022-05-25	45.000	45.250	44.250	45.000	35.537	3,205,737
2022-05-24	45.750	46.250	44.500	45.000	35.537	3,680,982
2022-05-23	43.750	46.250	43.750	45.500	35.932	6,657,827
2022-05-20	42.750	44.250	42.750	44.000	34.747	3,973,500
2022-05-19	42.250	43.000	42.000	42.000	33.168	1,989,500
2022-05-18	43.250	44.250	42.750	43.500	34.352	4,002,100
2022-05-17	43.000	43.500	42.250	43.000	33.958	4,566,900
2022-05-13	42.000	42.500	41.000	41.750	32.970	4,487,900
2022-05-12	44.250	44.250	41.000	41.500	32.773	6,826,200
2022-05-11	44.500	45.000	44.000	44.500	35.142	2,602,700

← NewerPage 18 of 21 · 1,217 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.