TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.150	6.200	6.100	6.200	6.200	24,600
2026-10-14	6.300	6.300	6.150	6.150	6.150	51,000
2026-10-12	6.300	6.300	6.000	6.200	6.200	67,001
2026-10-09	6.200	6.250	6.200	6.200	6.200	14,800
2026-10-08	6.150	6.300	6.150	6.300	6.300	86,500
2026-10-07	6.050	6.150	6.050	6.150	6.150	19,815
2026-10-06	5.850	5.950	5.850	5.950	5.950	3,629
2026-10-05	5.900	5.950	5.850	5.950	5.950	30,950
2026-10-02	5.850	6.000	5.750	5.850	5.850	39,900
2026-10-01	5.850	5.950	5.850	5.850	5.850	25,946
2026-09-30	5.900	6.000	5.900	5.900	5.900	33,000
2026-09-29	5.950	6.000	5.900	6.000	6.000	33,900
2026-09-28	5.950	6.050	5.900	5.900	5.900	30,000
2026-09-25	6.000	6.000	6.000	6.000	6.000	26,900
2026-09-24	6.100	6.100	6.050	6.100	6.100	23,106
2026-09-23	6.100	6.150	6.000	6.150	6.150	57,800
2026-09-22	6.100	6.100	6.000	6.100	6.100	51,100
2026-09-21	6.150	6.150	6.100	6.100	6.100	68,020
2026-09-18	6.200	6.300	6.100	6.250	6.250	28,808
2026-09-17	6.150	6.350	6.000	6.350	6.350	104,422
2026-09-16	6.200	6.200	6.100	6.100	6.100	36,312
2026-09-15	6.200	6.300	6.150	6.300	6.300	26,504
2026-09-14	6.300	6.300	6.250	6.250	6.250	58,709
2026-09-11	6.200	6.400	6.150	6.400	6.400	79,100
2026-09-10	6.300	6.300	6.200	6.250	6.250	56,962
2026-09-09	6.350	6.450	6.250	6.300	6.300	30,600
2026-09-08	6.300	6.400	6.250	6.250	6.250	59,000
2026-09-07	6.400	6.400	6.300	6.300	6.300	38,502
2026-09-04	6.450	6.450	6.300	6.350	6.350	76,220
2026-09-03	6.400	6.550	6.350	6.450	6.450	115,112
2026-09-02	6.300	6.450	6.000	6.450	6.450	373,427
2026-09-01	6.050	6.350	6.050	6.300	6.300	81,100
2026-08-31	6.150	6.200	6.050	6.050	6.050	97,700
2026-08-28	6.100	6.150	6.050	6.150	6.150	58,216
2026-08-27	6.000	6.100	6.000	6.100	6.100	47,400
2026-08-26	5.900	6.100	5.900	6.000	6.000	117,100
2026-08-25	6.000	6.050	5.850	5.850	5.850	70,702
2026-08-24	5.950	6.100	5.950	6.000	6.000	88,353
2026-08-21	6.050	6.150	6.000	6.150	5.947	78,780
2026-08-20	6.050	6.100	6.050	6.100	5.899	44,739
2026-08-19	6.050	6.100	6.050	6.050	5.850	91,202
2026-08-18	6.050	6.150	6.000	6.050	5.850	61,630
2026-08-17	6.100	6.100	6.000	6.050	5.850	69,002
2026-08-14	6.200	6.250	6.000	6.100	5.899	116,206
2026-08-13	6.200	6.200	6.150	6.200	5.995	82,100
2026-08-11	6.200	6.250	6.150	6.150	5.947	89,000
2026-08-10	6.000	6.200	6.000	6.100	5.899	250,619
2026-08-07	5.800	6.100	5.800	6.000	5.802	148,111
2026-08-06	5.700	5.700	5.600	5.700	5.512	23,500
2026-08-05	5.700	5.750	5.650	5.750	5.560	20,102
2026-08-04	5.750	5.800	5.700	5.750	5.560	37,502
2026-08-03	5.750	5.750	5.650	5.750	5.560	6,300
2026-07-31	5.750	5.850	5.650	5.750	5.560	33,700
2026-07-30	5.650	5.800	5.600	5.750	5.560	32,000
2026-07-27	5.650	5.700	5.600	5.700	5.512	53,100
2026-07-24	5.550	5.650	5.550	5.650	5.464	51,200
2026-07-23	5.550	5.600	5.550	5.550	5.367	23,900
2026-07-22	5.650	5.650	5.500	5.550	5.367	23,057
2026-07-21	5.700	5.750	5.600	5.700	5.512	77,500
2026-07-20	5.650	5.700	5.600	5.700	5.512	52,605

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.2030 THB
2026-03-17	0.2250 THB
2025-08-22	0.1750 THB
2025-03-17	0.2160 THB
2024-08-22	0.1840 THB
2024-03-15	0.2260 THB
2023-08-23	0.1740 THB
2023-03-16	0.2500 THB
2022-08-23	0.1400 THB
2022-03-16	0.1530 THB
2021-08-23	0.1650 THB
2021-03-16	0.0140 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.