TQM Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.300 | 20.100 | 18.800 | 20.000 | 17.145 | 1,832,918 |
| 2025-01-20 | 19.800 | 20.100 | 19.300 | 19.300 | 16.545 | 1,033,937 |
| 2025-01-17 | 21.200 | 21.200 | 19.500 | 19.500 | 16.716 | 1,288,156 |
| 2025-01-16 | 21.500 | 21.600 | 21.200 | 21.200 | 18.174 | 212,034 |
| 2025-01-15 | 21.900 | 21.900 | 21.400 | 21.500 | 18.431 | 341,225 |
| 2025-01-14 | 22.500 | 22.500 | 21.700 | 22.000 | 18.859 | 803,165 |
| 2025-01-13 | 22.800 | 22.800 | 22.200 | 22.500 | 19.288 | 156,310 |
| 2025-01-10 | 22.700 | 22.800 | 22.400 | 22.800 | 19.545 | 181,467 |
| 2025-01-09 | 23.100 | 23.200 | 22.700 | 22.700 | 19.460 | 119,091 |
| 2025-01-08 | 23.700 | 23.700 | 23.100 | 23.200 | 19.888 | 245,902 |
| 2025-01-07 | 23.600 | 23.800 | 23.300 | 23.600 | 20.231 | 285,756 |
| 2025-01-06 | 24.100 | 24.200 | 23.600 | 23.600 | 20.231 | 219,909 |
| 2025-01-03 | 24.700 | 24.700 | 23.900 | 24.000 | 20.574 | 649,904 |
| 2025-01-02 | 25.250 | 25.250 | 24.600 | 24.700 | 21.174 | 680,154 |
| 2024-12-30 | 24.800 | 25.500 | 24.500 | 25.500 | 21.860 | 898,817 |
| 2024-12-27 | 24.500 | 24.900 | 24.100 | 24.800 | 21.260 | 991,063 |
| 2024-12-26 | 23.500 | 24.500 | 23.500 | 24.500 | 21.003 | 865,060 |
| 2024-12-25 | 24.100 | 24.300 | 23.400 | 23.600 | 20.231 | 623,105 |
| 2024-12-24 | 23.400 | 23.500 | 22.900 | 23.400 | 20.060 | 459,756 |
| 2024-12-23 | 22.900 | 23.500 | 22.800 | 23.400 | 20.060 | 575,540 |
| 2024-12-20 | 22.500 | 22.900 | 21.900 | 22.800 | 19.545 | 746,904 |
| 2024-12-19 | 23.100 | 23.100 | 22.300 | 22.400 | 19.202 | 618,778 |
| 2024-12-18 | 23.500 | 23.600 | 23.100 | 23.100 | 19.802 | 267,307 |
| 2024-12-17 | 23.700 | 23.700 | 23.100 | 23.600 | 20.231 | 362,742 |
| 2024-12-16 | 23.700 | 24.000 | 23.300 | 23.700 | 20.317 | 392,154 |
| 2024-12-13 | 24.200 | 24.200 | 23.500 | 24.000 | 20.574 | 850,787 |
| 2024-12-12 | 24.400 | 24.600 | 24.100 | 24.400 | 20.917 | 486,313 |
| 2024-12-11 | 24.300 | 24.700 | 24.300 | 24.400 | 20.917 | 256,452 |
| 2024-12-09 | 24.200 | 24.400 | 23.800 | 24.400 | 20.917 | 860,905 |
| 2024-12-06 | 24.400 | 24.400 | 24.000 | 24.300 | 20.831 | 406,881 |
| 2024-12-04 | 24.400 | 24.700 | 24.400 | 24.400 | 20.917 | 175,661 |
| 2024-12-03 | 24.800 | 25.250 | 24.400 | 24.500 | 21.003 | 601,708 |
| 2024-12-02 | 24.500 | 25.000 | 24.500 | 24.900 | 21.345 | 388,436 |
| 2024-11-29 | 24.500 | 25.000 | 24.500 | 24.900 | 21.345 | 626,059 |
| 2024-11-28 | 24.300 | 24.500 | 24.100 | 24.500 | 21.003 | 556,087 |
| 2024-11-27 | 24.200 | 24.400 | 23.900 | 24.300 | 20.831 | 708,874 |
| 2024-11-26 | 22.800 | 24.300 | 22.800 | 24.200 | 20.745 | 1,770,566 |
| 2024-11-25 | 22.400 | 22.900 | 22.400 | 22.700 | 19.460 | 5,636,193 |
| 2024-11-22 | 22.500 | 22.600 | 22.100 | 22.300 | 19.117 | 495,303 |
| 2024-11-21 | 22.300 | 22.900 | 22.100 | 22.500 | 19.288 | 721,929 |
| 2024-11-20 | 23.100 | 23.100 | 22.200 | 22.400 | 19.202 | 2,299,070 |
| 2024-11-19 | 23.300 | 23.500 | 23.100 | 23.300 | 19.974 | 461,795 |
| 2024-11-18 | 23.600 | 23.800 | 23.400 | 23.400 | 20.060 | 603,244 |
| 2024-11-15 | 24.900 | 24.900 | 23.600 | 23.900 | 20.488 | 1,918,641 |
| 2024-11-14 | 24.900 | 25.000 | 24.000 | 24.900 | 21.345 | 1,531,949 |
| 2024-11-13 | 24.600 | 25.000 | 24.500 | 25.000 | 21.431 | 702,205 |
| 2024-11-12 | 25.250 | 25.250 | 24.600 | 25.000 | 21.431 | 718,890 |
| 2024-11-11 | 25.000 | 25.250 | 24.800 | 25.000 | 21.431 | 241,471 |
| 2024-11-08 | 25.500 | 25.500 | 25.000 | 25.250 | 21.645 | 314,640 |
| 2024-11-07 | 25.250 | 25.750 | 24.300 | 25.500 | 21.860 | 3,230,460 |
| 2024-11-06 | 25.750 | 26.000 | 25.250 | 25.500 | 21.860 | 539,550 |
| 2024-11-05 | 25.500 | 26.000 | 25.250 | 25.750 | 22.074 | 499,313 |
| 2024-11-04 | 25.750 | 26.000 | 25.500 | 25.500 | 21.860 | 486,545 |
| 2024-11-01 | 26.000 | 26.250 | 25.500 | 26.000 | 22.288 | 458,943 |
| 2024-10-31 | 25.250 | 26.250 | 25.250 | 26.250 | 22.503 | 910,657 |
| 2024-10-30 | 26.000 | 26.000 | 25.250 | 25.250 | 21.645 | 636,227 |
| 2024-10-29 | 25.500 | 26.000 | 25.500 | 25.750 | 22.074 | 268,214 |
| 2024-10-28 | 25.250 | 25.500 | 25.000 | 25.500 | 21.860 | 294,053 |
| 2024-10-25 | 25.250 | 25.500 | 25.000 | 25.250 | 21.645 | 329,289 |
| 2024-10-24 | 25.500 | 25.500 | 25.000 | 25.500 | 21.860 | 1,046,081 |
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.