TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.850 | 5.950 | 5.500 | 5.650 | 4.717 | 56,634 |
| 2024-07-24 | 6.050 | 6.150 | 5.950 | 5.950 | 4.968 | 84,744 |
| 2024-07-23 | 6.400 | 6.400 | 6.250 | 6.250 | 5.218 | 50,117 |
| 2024-07-19 | 6.550 | 6.550 | 6.400 | 6.450 | 5.385 | 24,214 |
| 2024-07-18 | 6.400 | 6.550 | 6.400 | 6.500 | 5.427 | 75,516 |
| 2024-07-17 | 6.700 | 6.700 | 6.450 | 6.450 | 5.385 | 27,106 |
| 2024-07-16 | 6.800 | 6.800 | 6.750 | 6.750 | 5.636 | 20,901 |
| 2024-07-15 | 6.700 | 6.850 | 6.700 | 6.750 | 5.636 | 32,100 |
| 2024-07-12 | 6.800 | 7.000 | 6.750 | 6.800 | 5.677 | 24,005 |
| 2024-07-11 | 6.550 | 6.750 | 6.550 | 6.750 | 5.636 | 8,928 |
| 2024-07-10 | 6.750 | 6.800 | 6.650 | 6.700 | 5.594 | 23,908 |
| 2024-07-09 | 6.600 | 6.750 | 6.550 | 6.750 | 5.636 | 5,808 |
| 2024-07-08 | 6.650 | 6.650 | 6.550 | 6.550 | 5.469 | 8,320 |
| 2024-07-05 | 6.650 | 6.650 | 6.550 | 6.600 | 5.510 | 15,703 |
| 2024-07-04 | 6.500 | 6.650 | 6.450 | 6.600 | 5.510 | 7,024 |
| 2024-07-03 | 6.750 | 6.750 | 6.500 | 6.600 | 5.510 | 3,482 |
| 2024-07-02 | 6.750 | 6.750 | 6.400 | 6.450 | 5.385 | 38,816 |
| 2024-07-01 | 6.600 | 6.750 | 6.600 | 6.650 | 5.552 | 10,202 |
| 2024-06-28 | 6.950 | 6.950 | 6.500 | 6.650 | 5.552 | 35,756 |
| 2024-06-27 | 6.700 | 6.850 | 6.700 | 6.850 | 5.719 | 3,703 |
| 2024-06-26 | 6.600 | 6.850 | 6.600 | 6.750 | 5.636 | 33,802 |
| 2024-06-25 | 6.600 | 6.700 | 6.500 | 6.700 | 5.594 | 38,028 |
| 2024-06-24 | 6.450 | 6.650 | 6.450 | 6.600 | 5.510 | 13,700 |
| 2024-06-21 | 6.500 | 6.550 | 6.500 | 6.550 | 5.469 | 15,203 |
| 2024-06-20 | 6.550 | 6.550 | 6.450 | 6.500 | 5.427 | 7,626 |
| 2024-06-19 | 6.500 | 6.550 | 6.500 | 6.500 | 5.427 | 87,267 |
| 2024-06-18 | 6.650 | 6.700 | 6.450 | 6.550 | 5.469 | 24,400 |
| 2024-06-17 | 6.500 | 6.600 | 6.500 | 6.500 | 5.427 | 46,400 |
| 2024-06-14 | 6.600 | 6.600 | 6.500 | 6.600 | 5.510 | 20,201 |
| 2024-06-13 | 6.600 | 6.600 | 6.550 | 6.550 | 5.469 | 19,207 |
| 2024-06-12 | 6.650 | 6.700 | 6.600 | 6.600 | 5.510 | 16,403 |
| 2024-06-11 | 6.650 | 6.700 | 6.550 | 6.600 | 5.510 | 43,601 |
| 2024-06-10 | 6.700 | 6.800 | 6.600 | 6.600 | 5.510 | 44,900 |
| 2024-06-07 | 6.700 | 6.800 | 6.700 | 6.750 | 5.636 | 16,800 |
| 2024-06-06 | 6.800 | 6.800 | 6.700 | 6.700 | 5.594 | 16,815 |
| 2024-06-05 | 6.850 | 6.850 | 6.800 | 6.800 | 5.677 | 14,523 |
| 2024-06-04 | 6.850 | 6.850 | 6.700 | 6.850 | 5.719 | 91,002 |
| 2024-05-31 | 6.850 | 6.850 | 6.700 | 6.700 | 5.594 | 86,600 |
| 2024-05-30 | 6.800 | 6.850 | 6.700 | 6.850 | 5.719 | 67,252 |
| 2024-05-29 | 6.900 | 6.950 | 6.750 | 6.800 | 5.677 | 62,900 |
| 2024-05-28 | 6.950 | 6.950 | 6.800 | 6.850 | 5.719 | 220,576 |
| 2024-05-27 | 6.950 | 6.950 | 6.850 | 6.900 | 5.761 | 29,103 |
| 2024-05-24 | 6.850 | 7.000 | 6.800 | 6.950 | 5.803 | 57,535 |
| 2024-05-23 | 7.150 | 7.150 | 6.850 | 6.950 | 5.803 | 54,023 |
| 2024-05-21 | 7.000 | 7.100 | 7.000 | 7.000 | 5.844 | 35,001 |
| 2024-05-20 | 7.000 | 7.100 | 6.950 | 6.950 | 5.803 | 105,620 |
| 2024-05-17 | 7.150 | 7.150 | 7.000 | 7.000 | 5.844 | 79,800 |
| 2024-05-16 | 7.200 | 7.200 | 7.100 | 7.100 | 5.928 | 596,502 |
| 2024-05-15 | 7.000 | 7.100 | 6.950 | 7.100 | 5.928 | 55,800 |
| 2024-05-14 | 7.000 | 7.000 | 6.900 | 6.950 | 5.803 | 95,980 |
| 2024-05-13 | 6.950 | 7.050 | 6.800 | 6.850 | 5.719 | 35,500 |
| 2024-05-10 | 7.050 | 7.050 | 6.950 | 6.950 | 5.803 | 5,900 |
| 2024-05-09 | 6.900 | 7.000 | 6.900 | 6.950 | 5.803 | 35,200 |
| 2024-05-08 | 7.100 | 7.100 | 6.900 | 7.000 | 5.844 | 18,800 |
| 2024-05-07 | 7.000 | 7.000 | 6.850 | 6.900 | 5.761 | 34,604 |
| 2024-05-03 | 7.000 | 7.000 | 6.850 | 6.950 | 5.803 | 6,700 |
| 2024-05-02 | 7.200 | 7.200 | 6.900 | 7.000 | 5.844 | 25,833 |
| 2024-04-30 | 7.000 | 7.050 | 7.000 | 7.050 | 5.886 | 3,200 |
| 2024-04-29 | 6.950 | 7.050 | 6.950 | 7.050 | 5.886 | 8,301 |
| 2024-04-26 | 7.150 | 7.150 | 6.950 | 6.950 | 5.803 | 17,500 |
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.