TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	47.000	47.750	46.500	46.750	36.477	1,032,800
2022-02-03	47.000	48.000	46.750	46.750	36.477	776,800
2022-02-02	47.500	47.500	46.500	47.000	36.672	1,220,900
2022-02-01	47.750	48.750	47.250	47.500	37.062	1,397,000
2022-01-31	46.250	49.000	46.250	48.250	37.647	1,386,000
2022-01-28	45.250	46.750	45.250	46.000	35.892	800,400
2022-01-27	46.000	46.000	44.500	45.250	35.306	2,107,900
2022-01-26	47.750	48.000	46.000	46.500	36.282	1,018,200
2022-01-25	46.750	48.000	44.750	47.500	37.062	4,928,000
2022-01-24	47.750	48.000	46.250	46.750	36.477	552,500
2022-01-21	47.750	48.250	47.250	47.500	37.062	798,900
2022-01-20	47.000	47.750	47.000	47.750	37.257	822,500
2022-01-19	47.250	47.750	46.500	47.000	36.672	873,000
2022-01-18	48.750	49.000	47.000	47.250	36.867	1,305,800
2022-01-17	48.500	49.000	48.000	48.500	37.842	1,076,300
2022-01-14	49.250	49.500	48.250	48.250	37.647	1,351,800
2022-01-13	49.750	50.250	49.000	49.000	38.232	2,203,500
2022-01-12	94.000	98.750	94.000	98.000	38.232	7,119,800
2022-01-11	94.000	94.500	93.500	93.500	36.477	3,577,200
2022-01-10	94.000	94.250	92.750	93.750	36.574	2,683,800
2022-01-07	93.250	94.750	92.500	94.000	36.672	2,556,800
2022-01-06	95.000	95.250	93.000	93.750	36.574	2,176,200
2022-01-05	95.500	96.000	94.750	95.000	37.062	2,449,200
2022-01-04	97.750	98.000	94.500	95.250	37.160	3,292,400
2021-12-30	97.500	98.250	96.750	97.000	37.842	1,589,200
2021-12-29	98.000	98.250	95.500	96.750	37.745	2,357,000
2021-12-28	100.50	101.00	97.500	97.500	38.037	3,536,200
2021-12-27	102.50	103.00	100.00	100.50	39.208	1,506,600
2021-12-24	102.00	103.00	102.00	102.50	39.988	340,400
2021-12-23	102.50	103.00	101.50	101.50	39.598	1,595,800
2021-12-22	103.00	103.50	102.00	102.50	39.988	1,618,200
2021-12-21	104.00	104.50	102.50	102.50	39.988	856,000
2021-12-20	106.50	106.50	102.50	104.00	40.573	1,772,000
2021-12-17	103.50	106.00	103.00	106.00	41.353	1,576,000
2021-12-16	103.50	105.00	102.00	103.00	40.183	1,655,000
2021-12-15	106.00	106.50	102.50	103.00	40.183	1,542,000
2021-12-14	108.00	108.00	105.00	106.00	41.353	690,000
2021-12-13	107.00	108.50	105.00	108.00	42.134	2,361,200
2021-12-09	106.00	110.50	106.00	107.50	41.939	3,190,400
2021-12-08	105.00	107.50	105.00	105.00	40.963	1,554,400
2021-12-07	106.50	106.50	103.50	105.00	40.963	2,497,600
2021-12-03	103.50	107.00	103.50	106.00	41.353	838,200
2021-12-02	104.50	105.00	102.00	104.00	40.573	1,278,600
2021-12-01	106.00	106.50	103.00	104.50	40.768	1,504,600
2021-11-30	105.50	108.00	104.00	105.00	40.963	1,551,600
2021-11-29	107.00	108.00	105.00	105.00	40.963	1,097,200
2021-11-26	109.00	110.00	106.00	107.50	41.939	1,456,400
2021-11-25	110.00	110.50	109.00	109.50	42.719	1,624,000
2021-11-24	111.00	114.00	110.00	110.00	42.914	2,072,000
2021-11-23	108.00	112.00	108.00	110.50	43.109	2,146,400
2021-11-22	110.50	111.00	107.00	108.50	42.329	3,657,600
2021-11-19	107.00	112.50	107.00	110.50	43.109	7,005,000
2021-11-18	106.00	107.00	106.00	107.00	41.744	628,200
2021-11-17	106.00	107.00	105.50	105.50	41.158	509,400
2021-11-16	106.00	107.00	105.50	106.00	41.353	1,717,200
2021-11-15	106.50	108.50	105.00	106.50	41.548	1,282,600
2021-11-12	110.00	110.50	105.00	106.00	41.353	3,074,800
2021-11-11	106.50	109.00	106.50	108.00	42.134	1,785,400
2021-11-10	107.00	108.00	106.50	107.00	41.744	709,000
2021-11-09	104.00	107.00	103.50	107.00	41.744	1,544,000

← NewerPage 20 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.