TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	43.500	45.250	42.500	44.750	35.340	6,253,500
2022-05-09	45.000	45.500	43.000	43.500	34.352	7,944,700
2022-05-06	47.250	47.250	45.500	46.250	36.524	7,405,800
2022-05-05	48.000	48.750	47.500	48.000	37.906	7,825,800
2022-05-03	49.250	49.500	47.750	47.750	37.709	6,555,600
2022-04-29	48.000	49.750	47.500	49.750	39.288	10,850,100
2022-04-28	48.000	49.500	46.750	48.000	37.906	23,215,301
2022-04-27	45.000	48.250	44.250	47.250	37.314	22,627,199
2022-04-26	45.750	46.250	44.250	45.000	35.537	10,922,500
2022-04-25	44.750	46.250	44.000	45.500	35.932	12,177,700
2022-04-22	45.000	45.750	44.750	45.000	35.537	10,564,700
2022-04-21	44.500	46.000	44.250	44.750	35.340	9,471,900
2022-04-20	45.250	47.250	43.500	44.000	34.747	10,893,000
2022-04-19	41.000	45.750	41.000	44.000	34.747	9,344,400
2022-04-18	40.750	41.500	40.500	40.750	32.181	2,198,700
2022-04-12	40.500	40.750	40.000	40.500	31.983	777,000
2022-04-11	41.250	41.250	40.500	40.750	32.181	1,548,900
2022-04-08	40.000	41.250	40.000	41.000	32.378	1,783,500
2022-04-07	40.750	40.750	39.500	40.000	31.588	4,788,800
2022-04-05	41.000	41.000	40.500	40.750	32.181	606,800
2022-04-04	40.000	41.000	39.750	40.750	32.181	1,386,700
2022-04-01	40.000	40.250	39.500	40.000	31.588	1,154,300
2022-03-31	41.000	41.250	39.750	40.000	31.588	2,978,800
2022-03-30	41.000	41.500	40.750	41.000	32.378	2,364,000
2022-03-29	41.500	41.750	40.500	40.750	32.181	2,275,300
2022-03-28	41.750	42.000	41.000	41.500	32.773	1,450,900
2022-03-25	42.000	42.500	41.500	41.500	32.773	1,027,700
2022-03-24	41.250	42.500	41.250	42.000	33.168	3,953,326
2022-03-23	41.500	42.750	41.500	41.750	32.576	3,993,826
2022-03-22	41.250	41.750	41.250	41.500	32.381	2,337,700
2022-03-21	41.250	42.500	41.000	41.250	32.185	4,591,500
2022-03-18	42.000	42.000	40.750	41.000	31.990	5,329,700
2022-03-17	42.250	42.500	41.750	41.750	32.576	4,522,400
2022-03-16	42.000	43.000	41.750	42.000	32.771	4,549,500
2022-03-15	42.750	43.000	41.250	41.500	32.381	1,669,100
2022-03-14	43.000	43.250	42.250	42.500	33.161	639,600
2022-03-11	43.500	43.500	42.500	43.000	33.551	1,242,600
2022-03-10	43.250	44.500	43.250	43.500	33.941	1,657,700
2022-03-09	42.500	43.500	41.750	42.750	33.356	1,114,100
2022-03-08	42.750	43.250	40.500	41.750	32.576	2,914,500
2022-03-07	44.750	44.750	42.500	42.750	33.356	3,122,200
2022-03-04	44.250	45.500	44.000	45.000	35.111	7,703,400
2022-03-03	44.250	45.500	44.250	44.250	34.526	1,616,700
2022-03-02	46.500	46.750	43.750	43.750	34.136	3,796,500
2022-03-01	45.750	46.750	45.000	46.500	36.282	3,785,000
2022-02-28	45.750	46.250	45.250	45.250	35.306	1,889,500
2022-02-25	45.000	46.250	45.000	45.750	35.697	1,789,200
2022-02-24	46.250	46.750	44.500	45.000	35.111	2,264,300
2022-02-23	45.500	47.250	45.500	46.000	35.892	2,265,800
2022-02-22	45.250	45.750	44.750	45.500	35.502	1,219,100
2022-02-21	45.750	46.500	45.250	45.250	35.306	1,326,900
2022-02-18	45.750	46.250	45.500	45.500	35.502	1,198,400
2022-02-17	45.500	46.250	45.250	45.500	35.502	937,000
2022-02-15	46.000	46.500	45.500	45.750	35.697	1,215,500
2022-02-14	46.500	46.750	45.250	46.000	35.892	1,560,100
2022-02-11	46.500	47.000	46.000	46.250	36.087	2,686,800
2022-02-10	47.000	47.250	46.250	46.250	36.087	694,100
2022-02-09	46.500	47.500	46.500	47.000	36.672	2,339,800
2022-02-08	46.750	47.000	45.750	46.250	36.087	1,591,600
2022-02-07	47.000	47.250	45.750	46.500	36.282	2,218,500

← NewerPage 19 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.