TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.200	15.300	15.000	15.000	13.318	65,430
2025-07-21	15.500	15.500	15.100	15.100	13.407	113,951
2025-07-18	15.700	15.700	15.300	15.500	13.762	55,934
2025-07-17	15.400	15.600	15.400	15.500	13.762	157,206
2025-07-16	15.600	15.700	15.300	15.400	13.673	98,960
2025-07-15	15.700	15.700	15.400	15.600	13.851	149,550
2025-07-14	15.500	15.600	15.200	15.600	13.851	136,286
2025-07-11	15.200	15.500	15.100	15.500	13.762	87,373
2025-07-09	15.400	15.400	15.000	15.200	13.496	83,727
2025-07-08	14.800	15.000	14.700	15.000	13.318	106,601
2025-07-07	14.900	14.900	14.700	14.900	13.229	24,421
2025-07-04	15.000	15.000	14.700	15.000	13.318	36,706
2025-07-03	15.000	15.000	14.800	14.900	13.229	55,457
2025-07-02	14.500	15.100	14.500	15.100	13.407	79,980
2025-07-01	14.700	14.800	14.600	14.800	13.140	70,452
2025-06-30	14.400	15.300	14.400	14.700	13.052	714,119
2025-06-27	14.800	14.800	14.300	14.400	12.785	186,627
2025-06-26	14.300	14.900	14.100	14.900	13.229	205,487
2025-06-25	13.500	14.400	13.000	14.400	12.785	552,708
2025-06-24	12.800	13.700	12.800	13.400	11.897	369,513
2025-06-23	12.700	12.900	12.300	12.900	11.453	186,004
2025-06-20	12.700	13.100	12.700	12.700	11.276	1,709,505
2025-06-19	13.100	13.300	12.800	12.800	11.365	190,983
2025-06-18	13.700	13.800	13.300	13.300	11.809	218,403
2025-06-17	13.800	13.900	13.600	13.700	12.164	202,043
2025-06-16	14.800	14.800	14.000	14.000	12.430	427,197
2025-06-13	14.900	14.900	14.800	14.900	13.229	86,152
2025-06-12	15.500	15.500	15.000	15.100	13.407	286,430
2025-06-11	15.500	15.600	15.400	15.600	13.851	33,879
2025-06-10	15.200	15.500	15.100	15.500	13.762	116,110
2025-06-09	15.000	15.600	15.000	15.300	13.584	260,785
2025-06-06	15.000	15.100	15.000	15.000	13.318	50,272
2025-06-05	15.400	15.500	14.900	15.100	13.407	186,322
2025-06-04	16.500	16.500	15.300	15.300	13.584	343,033
2025-05-30	16.100	16.500	15.900	16.400	14.561	192,946
2025-05-29	15.700	16.100	15.600	16.000	14.206	346,529
2025-05-28	15.500	15.700	15.300	15.700	13.939	199,052
2025-05-27	15.400	15.600	15.200	15.500	13.762	171,021
2025-05-26	15.400	15.500	15.400	15.500	13.762	97,297
2025-05-23	15.600	15.600	15.300	15.400	13.673	117,628
2025-05-22	15.500	15.800	15.300	15.600	13.851	89,739
2025-05-21	15.600	15.600	15.200	15.600	13.851	290,012
2025-05-20	15.400	15.700	15.300	15.700	13.939	127,223
2025-05-19	15.800	15.800	15.300	15.300	13.584	133,927
2025-05-16	15.600	16.000	15.600	15.700	13.939	116,535
2025-05-15	15.400	15.900	14.800	15.700	13.939	553,060
2025-05-14	15.500	15.600	15.300	15.500	13.762	97,128
2025-05-13	15.700	15.800	15.400	15.500	13.762	134,460
2025-05-09	16.000	16.000	15.500	15.700	13.939	123,700
2025-05-08	15.800	16.000	15.700	16.000	14.206	281,010
2025-05-07	15.000	15.800	15.000	15.800	14.028	326,839
2025-05-06	15.900	15.900	15.000	15.100	13.407	466,645
2025-05-02	16.600	16.600	15.900	15.900	14.117	304,126
2025-04-30	15.700	16.600	15.500	16.600	14.739	581,584
2025-04-29	15.800	15.800	15.100	15.700	13.939	1,057,886
2025-04-28	15.900	15.900	15.400	15.900	14.117	281,934
2025-04-25	15.100	15.800	15.100	15.600	13.851	374,145
2025-04-24	15.300	15.300	14.800	15.200	13.496	750,991
2025-04-23	15.600	15.700	15.200	15.300	13.584	542,271
2025-04-22	14.600	15.900	14.500	15.800	14.028	908,266

← NewerPage 6 of 21 · 1,215 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.