TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.300	7.300	7.200	7.250	5.864	22,100
2024-01-24	7.250	7.400	7.200	7.300	5.905	33,310
2024-01-23	7.300	7.300	7.150	7.250	5.864	98,301
2024-01-22	7.200	7.500	7.150	7.250	5.864	20,504
2024-01-19	7.700	7.700	7.000	7.200	5.824	38,402
2024-01-18	7.250	7.300	7.150	7.200	5.824	714,700
2024-01-17	7.250	7.250	7.050	7.250	5.864	9,600
2024-01-16	7.200	7.250	7.100	7.250	5.864	337,302
2024-01-15	7.200	7.250	7.200	7.250	5.864	7,400
2024-01-12	7.150	7.200	7.150	7.150	5.783	22,109
2024-01-11	7.100	7.250	7.050	7.150	5.783	2,600
2024-01-10	7.200	7.200	7.050	7.150	5.783	17,017
2024-01-09	7.350	7.350	7.200	7.250	5.864	7,404
2024-01-08	7.400	7.450	7.150	7.250	5.864	10,800
2024-01-05	7.400	7.400	7.250	7.400	5.986	375,701
2024-01-04	6.950	7.400	6.900	7.400	5.986	86,156
2024-01-03	7.000	7.000	6.850	6.850	5.541	19,403
2024-01-02	6.850	6.900	6.800	6.900	5.581	17,583
2023-12-28	6.700	6.750	6.600	6.750	5.460	56,800
2023-12-27	6.700	6.900	6.650	6.650	5.379	30,800
2023-12-26	6.750	6.750	6.550	6.650	5.379	34,100
2023-12-25	6.850	6.900	6.800	6.800	5.500	15,502
2023-12-22	6.850	6.900	6.700	6.900	5.581	16,175
2023-12-21	6.650	6.900	6.600	6.900	5.581	83,599
2023-12-20	6.650	6.700	6.600	6.650	5.379	23,201
2023-12-19	6.650	6.650	6.400	6.650	5.379	105,701
2023-12-18	6.500	6.750	6.400	6.450	5.217	15,311
2023-12-15	6.500	6.600	6.300	6.400	5.177	33,800
2023-12-14	6.350	6.600	6.300	6.450	5.217	9,800
2023-12-13	6.550	6.600	6.300	6.350	5.136	57,262
2023-12-12	6.800	6.900	6.500	6.550	5.298	57,328
2023-12-08	6.850	6.850	6.750	6.750	5.460	18,242
2023-12-07	6.900	6.900	6.900	6.900	5.581	8,201
2023-12-06	6.900	6.950	6.850	6.950	5.622	77,107
2023-12-04	6.850	6.900	6.800	6.900	5.581	115,500
2023-12-01	6.850	6.900	6.800	6.800	5.500	106,210
2023-11-30	6.800	7.000	6.800	6.850	5.541	28,100
2023-11-29	6.950	6.950	6.800	6.900	5.581	58,500
2023-11-28	6.900	6.900	6.900	6.900	5.581	622
2023-11-27	6.850	6.850	6.850	6.850	5.541	2,305
2023-11-24	6.800	6.850	6.800	6.850	5.541	23,800
2023-11-23	6.750	6.850	6.750	6.750	5.460	14,900
2023-11-22	6.800	6.850	6.750	6.800	5.500	9,002
2023-11-21	6.900	6.950	6.800	6.850	5.541	17,021
2023-11-20	6.950	6.950	6.750	6.800	5.500	13,900
2023-11-17	6.800	6.850	6.800	6.800	5.500	15,624
2023-11-16	6.800	6.800	6.650	6.750	5.460	28,900
2023-11-15	6.700	6.900	6.600	6.800	5.500	20,900
2023-11-14	6.700	6.700	6.400	6.600	5.339	43,411
2023-11-13	7.050	7.050	6.500	6.800	5.500	1,109,059
2023-11-10	7.150	7.150	7.000	7.000	5.662	86,334
2023-11-09	7.300	7.300	7.200	7.200	5.824	15,300
2023-11-08	7.400	7.400	7.200	7.350	5.945	17,500
2023-11-07	7.250	7.400	7.250	7.400	5.986	2,400
2023-11-06	7.400	7.400	7.300	7.350	5.945	30,415
2023-11-03	7.300	7.350	7.300	7.300	5.905	31,815
2023-11-02	7.150	7.300	7.150	7.300	5.905	10,402
2023-11-01	7.050	7.150	7.050	7.150	5.783	9,700
2023-10-31	7.150	7.150	7.100	7.100	5.743	15,101
2023-10-30	7.000	7.150	7.000	7.150	5.783	7,650

← NewerPage 12 of 21 · 1,215 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.