TQM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	14.900	14.900	14.300	14.700	13.052	847,740
2025-04-18	14.000	15.100	14.000	14.900	13.229	963,302
2025-04-17	14.200	14.200	13.700	14.000	12.430	501,709
2025-04-16	13.300	14.300	13.300	14.000	12.430	606,313
2025-04-11	13.500	13.600	12.900	13.400	11.897	712,690
2025-04-10	13.200	13.900	13.000	13.500	11.986	965,546
2025-04-09	12.600	12.700	12.300	12.500	11.098	380,774
2025-04-08	13.200	13.400	12.200	12.600	11.187	1,444,084
2025-04-04	14.100	14.100	13.500	14.000	12.430	695,136
2025-04-03	14.500	14.500	14.100	14.100	12.519	335,031
2025-04-02	14.900	15.000	14.500	14.500	12.874	300,276
2025-04-01	15.000	15.300	14.400	14.800	13.140	926,019
2025-03-31	13.900	15.500	13.900	15.000	13.318	1,677,003
2025-03-28	15.000	15.000	14.600	14.600	12.963	205,110
2025-03-27	15.400	15.400	14.800	15.000	13.318	392,153
2025-03-26	15.300	15.400	15.200	15.400	13.673	141,095
2025-03-25	15.200	15.400	14.900	15.300	13.584	447,802
2025-03-24	15.500	15.500	15.100	15.300	13.584	196,565
2025-03-21	15.000	15.500	14.800	15.500	13.762	767,950
2025-03-20	14.300	16.000	14.300	14.900	13.229	2,085,173
2025-03-19	14.100	14.600	14.100	14.300	12.696	551,179
2025-03-18	14.200	14.400	13.700	14.000	12.430	434,949
2025-03-17	14.300	14.500	13.700	14.300	12.696	661,432
2025-03-14	14.600	14.800	14.300	14.300	12.696	345,441
2025-03-13	13.900	14.700	13.800	14.600	12.963	691,331
2025-03-12	15.000	15.000	14.400	14.500	12.430	912,667
2025-03-11	14.700	15.200	14.300	15.000	12.859	954,111
2025-03-10	15.200	15.200	14.600	14.700	12.602	535,451
2025-03-07	14.600	15.100	14.500	15.100	12.944	988,957
2025-03-06	14.800	15.100	14.300	14.600	12.516	975,739
2025-03-05	14.000	15.000	14.000	15.000	12.859	2,247,198
2025-03-04	14.200	14.300	13.800	13.900	11.916	1,363,183
2025-03-03	15.300	15.400	14.000	14.100	12.087	2,588,389
2025-02-28	16.400	16.400	15.300	15.300	13.116	1,681,021
2025-02-27	17.400	17.400	16.300	16.500	14.145	824,715
2025-02-26	16.800	17.400	16.500	17.300	14.830	1,629,511
2025-02-25	17.200	17.200	16.400	16.800	14.402	1,242,702
2025-02-24	17.500	17.600	16.900	17.300	14.830	841,665
2025-02-21	17.900	17.900	17.000	17.600	15.088	632,150
2025-02-20	17.700	17.800	17.400	17.800	15.259	614,520
2025-02-19	16.800	17.900	16.800	17.700	15.173	1,086,022
2025-02-18	16.600	17.000	16.500	16.800	14.402	1,258,009
2025-02-17	16.500	16.600	16.000	16.600	14.230	1,682,142
2025-02-14	16.500	17.100	16.400	16.700	14.316	1,034,827
2025-02-13	17.000	17.000	16.400	16.400	14.059	1,170,098
2025-02-11	16.700	17.000	16.700	16.900	14.487	1,104,919
2025-02-10	16.600	16.800	16.200	16.800	14.402	462,510
2025-02-07	16.700	16.900	16.200	16.600	14.230	1,025,522
2025-02-06	16.600	17.200	16.600	16.800	14.402	818,897
2025-02-05	16.600	16.900	16.500	16.500	14.145	1,051,914
2025-02-04	17.700	17.800	16.400	16.800	14.402	2,251,327
2025-02-03	18.400	18.400	17.600	17.600	15.088	1,059,314
2025-01-31	19.300	19.400	18.000	19.000	16.288	1,681,232
2025-01-30	19.600	19.600	19.100	19.300	16.545	361,820
2025-01-29	19.400	19.600	19.300	19.500	16.716	92,311
2025-01-28	19.400	19.500	19.000	19.400	16.631	735,170
2025-01-27	19.200	19.700	19.200	19.300	16.545	329,002
2025-01-24	19.300	19.500	19.100	19.200	16.459	435,000
2025-01-23	19.100	19.400	18.800	19.300	16.545	546,718
2025-01-22	19.700	19.800	19.100	19.100	16.373	793,531

← NewerPage 7 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.