TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.150 | 7.150 | 7.050 | 7.150 | 5.970 | 6,200 |
| 2024-04-24 | 7.100 | 7.200 | 7.050 | 7.200 | 6.011 | 9,800 |
| 2024-04-23 | 7.000 | 7.200 | 6.900 | 7.200 | 6.011 | 24,900 |
| 2024-04-22 | 6.700 | 7.250 | 6.700 | 7.000 | 5.844 | 55,115 |
| 2024-04-19 | 7.000 | 7.000 | 6.900 | 6.950 | 5.803 | 3,508 |
| 2024-04-18 | 7.000 | 7.100 | 7.000 | 7.000 | 5.844 | 50,600 |
| 2024-04-17 | 6.900 | 7.000 | 6.900 | 6.950 | 5.803 | 29,702 |
| 2024-04-11 | 6.850 | 7.000 | 6.850 | 6.900 | 5.761 | 20,601 |
| 2024-04-10 | 6.900 | 6.950 | 6.850 | 6.950 | 5.803 | 56,800 |
| 2024-04-09 | 7.000 | 7.050 | 6.850 | 6.900 | 5.761 | 40,097 |
| 2024-04-05 | 7.000 | 7.050 | 7.000 | 7.000 | 5.844 | 2,900 |
| 2024-04-04 | 7.000 | 7.050 | 7.000 | 7.050 | 5.886 | 5,801 |
| 2024-04-03 | 7.050 | 7.050 | 6.900 | 7.050 | 5.886 | 18,000 |
| 2024-04-02 | 7.050 | 7.050 | 7.050 | 7.050 | 5.886 | 6,220 |
| 2024-04-01 | 7.000 | 7.050 | 7.000 | 7.050 | 5.886 | 19,760 |
| 2024-03-29 | 7.150 | 7.150 | 6.950 | 7.000 | 5.844 | 19,901 |
| 2024-03-28 | 7.100 | 7.100 | 7.050 | 7.050 | 5.886 | 1,245 |
| 2024-03-27 | 7.150 | 7.150 | 7.050 | 7.050 | 5.886 | 45,300 |
| 2024-03-26 | 7.200 | 7.200 | 7.000 | 7.000 | 5.844 | 13,005 |
| 2024-03-25 | 7.100 | 7.150 | 7.000 | 7.050 | 5.886 | 10,902 |
| 2024-03-22 | 7.150 | 7.200 | 7.100 | 7.200 | 6.011 | 7,202 |
| 2024-03-21 | 7.350 | 7.350 | 7.100 | 7.200 | 6.011 | 3,314 |
| 2024-03-20 | 7.100 | 7.200 | 7.100 | 7.100 | 5.928 | 23,300 |
| 2024-03-19 | 7.150 | 7.150 | 7.000 | 7.000 | 5.844 | 34,601 |
| 2024-03-18 | 7.000 | 7.100 | 7.000 | 7.100 | 5.928 | 65,820 |
| 2024-03-15 | 7.000 | 7.200 | 7.000 | 7.200 | 6.011 | 20,805 |
| 2024-03-14 | 7.250 | 7.450 | 7.250 | 7.250 | 5.864 | 102,665 |
| 2024-03-13 | 7.200 | 7.250 | 7.100 | 7.200 | 5.824 | 43,906 |
| 2024-03-12 | 7.050 | 7.150 | 7.000 | 7.100 | 5.743 | 8,700 |
| 2024-03-11 | 7.050 | 7.200 | 7.000 | 7.150 | 5.783 | 11,116 |
| 2024-03-08 | 7.000 | 7.100 | 7.000 | 7.050 | 5.703 | 2,507 |
| 2024-03-07 | 6.850 | 7.050 | 6.850 | 7.050 | 5.703 | 9,702 |
| 2024-03-06 | 7.000 | 7.050 | 6.800 | 6.800 | 5.500 | 22,834 |
| 2024-03-05 | 6.950 | 7.050 | 6.950 | 6.950 | 5.622 | 27,110 |
| 2024-03-04 | 7.300 | 7.400 | 7.150 | 7.250 | 5.864 | 15,500 |
| 2024-03-01 | 7.200 | 7.200 | 6.950 | 7.100 | 5.743 | 17,102 |
| 2024-02-29 | 7.000 | 7.100 | 6.950 | 6.950 | 5.622 | 6,421 |
| 2024-02-28 | 6.900 | 7.050 | 6.900 | 7.000 | 5.662 | 26,100 |
| 2024-02-27 | 7.250 | 7.350 | 6.600 | 7.000 | 5.662 | 114,023 |
| 2024-02-23 | 7.400 | 7.400 | 7.200 | 7.250 | 5.864 | 2,513 |
| 2024-02-22 | 7.500 | 7.500 | 7.150 | 7.200 | 5.824 | 63,808 |
| 2024-02-21 | 7.500 | 7.500 | 7.150 | 7.150 | 5.783 | 11,471 |
| 2024-02-20 | 7.200 | 7.200 | 7.100 | 7.200 | 5.824 | 17,315 |
| 2024-02-19 | 7.150 | 7.500 | 7.150 | 7.350 | 5.945 | 5,604 |
| 2024-02-16 | 7.350 | 7.350 | 7.200 | 7.200 | 5.824 | 4,912 |
| 2024-02-15 | 7.550 | 7.550 | 7.300 | 7.400 | 5.986 | 4,646 |
| 2024-02-14 | 7.350 | 7.350 | 7.250 | 7.300 | 5.905 | 5,703 |
| 2024-02-13 | 7.250 | 7.250 | 7.200 | 7.250 | 5.864 | 20,202 |
| 2024-02-12 | 7.350 | 7.350 | 7.300 | 7.300 | 5.905 | 12,420 |
| 2024-02-09 | 7.350 | 7.400 | 7.300 | 7.300 | 5.905 | 21,705 |
| 2024-02-08 | 7.350 | 7.500 | 7.350 | 7.400 | 5.986 | 5,400 |
| 2024-02-07 | 7.600 | 7.600 | 7.400 | 7.450 | 6.026 | 23,113 |
| 2024-02-06 | 7.500 | 7.500 | 7.400 | 7.500 | 6.067 | 16,802 |
| 2024-02-05 | 7.600 | 7.600 | 7.400 | 7.400 | 5.986 | 9,002 |
| 2024-02-02 | 7.650 | 7.650 | 7.350 | 7.400 | 5.986 | 29,817 |
| 2024-02-01 | 7.250 | 7.350 | 7.200 | 7.350 | 5.945 | 4,201 |
| 2024-01-31 | 7.300 | 7.300 | 7.150 | 7.300 | 5.905 | 10,200 |
| 2024-01-30 | 7.450 | 7.450 | 7.250 | 7.300 | 5.905 | 23,300 |
| 2024-01-29 | 7.350 | 7.350 | 7.300 | 7.300 | 5.905 | 7,600 |
| 2024-01-26 | 7.250 | 7.300 | 7.200 | 7.300 | 5.905 | 31,701 |
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.