TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.300	7.300	6.800	7.100	5.743	172,134
2023-10-26	7.450	7.600	7.200	7.350	5.945	117,201
2023-10-25	7.550	7.550	7.500	7.500	6.067	9,800
2023-10-24	7.650	7.650	7.450	7.500	6.067	15,185
2023-10-20	7.650	7.650	7.400	7.500	6.067	29,601
2023-10-19	7.500	7.750	7.500	7.600	6.147	13,001
2023-10-18	7.600	7.700	7.600	7.650	6.188	14,601
2023-10-17	7.550	7.750	7.550	7.700	6.228	8,500
2023-10-16	7.850	7.850	7.550	7.550	6.107	35,001
2023-10-12	8.000	8.000	7.800	7.900	6.390	6,899
2023-10-11	7.700	7.900	7.650	7.900	6.390	13,700
2023-10-10	7.750	7.800	7.750	7.800	6.309	5,500
2023-10-09	7.700	7.950	7.650	7.700	6.228	58,201
2023-10-06	7.950	8.000	7.900	7.900	6.390	20,900
2023-10-05	7.950	8.000	7.800	7.950	6.431	40,900
2023-10-04	7.950	8.000	7.950	8.000	6.471	57,100
2023-10-03	8.000	8.000	7.950	8.000	6.471	34,900
2023-10-02	8.250	8.250	8.000	8.000	6.471	77,174
2023-09-29	8.200	8.200	8.000	8.150	6.592	47,301
2023-09-28	8.250	8.400	8.100	8.300	6.714	14,100
2023-09-27	8.000	8.300	7.900	8.300	6.714	27,500
2023-09-26	8.300	8.350	8.000	8.000	6.471	27,401
2023-09-25	8.150	8.400	8.150	8.400	6.795	24,706
2023-09-22	8.100	8.250	8.100	8.200	6.633	1,018,100
2023-09-21	8.150	8.200	8.050	8.150	6.592	12,500
2023-09-20	8.350	8.350	8.100	8.100	6.552	74,115
2023-09-19	8.300	8.500	8.250	8.300	6.714	39,900
2023-09-18	8.500	8.500	8.300	8.300	6.714	119,820
2023-09-15	8.050	8.900	8.050	8.450	6.835	310,400
2023-09-14	8.050	8.200	8.000	8.150	6.592	43,490
2023-09-13	8.150	8.200	7.950	8.000	6.471	82,465
2023-09-12	8.050	8.150	8.050	8.150	6.592	28,001
2023-09-11	8.150	8.150	8.000	8.100	6.552	26,050
2023-09-08	8.200	8.200	8.100	8.150	6.592	29,850
2023-09-07	8.000	8.100	8.000	8.000	6.471	27,001
2023-09-06	7.900	8.000	7.900	8.000	6.471	33,501
2023-09-05	8.000	8.000	7.850	7.950	6.431	91,102
2023-09-04	8.050	8.100	7.950	8.000	6.471	56,999
2023-09-01	8.200	8.200	8.000	8.100	6.552	77,200
2023-08-31	8.200	8.250	8.150	8.200	6.633	28,901
2023-08-30	8.200	8.450	8.150	8.250	6.673	164,550
2023-08-29	8.050	8.250	8.050	8.150	6.592	107,650
2023-08-28	8.400	8.400	8.000	8.050	6.511	206,919
2023-08-25	7.750	8.450	7.750	8.050	6.511	131,201
2023-08-24	7.650	7.750	7.650	7.700	6.228	52,005
2023-08-23	7.600	7.700	7.600	7.650	6.188	82,118
2023-08-22	7.650	7.750	7.650	7.700	6.088	37,000
2023-08-21	7.900	7.900	7.650	7.750	6.127	1,129,601
2023-08-18	7.950	7.950	7.800	7.900	6.246	55,702
2023-08-17	7.800	8.000	7.800	7.950	6.285	49,100
2023-08-16	7.900	8.050	7.550	7.900	6.246	129,821
2023-08-15	7.550	8.000	7.500	7.900	6.246	3,120,902
2023-08-11	7.450	7.500	7.450	7.500	5.929	70,439
2023-08-10	7.100	7.500	7.100	7.500	5.929	133,600
2023-08-09	7.450	7.550	7.350	7.550	5.969	59,325
2023-08-08	7.700	7.700	7.500	7.550	5.969	72,101
2023-08-07	7.750	7.750	7.600	7.700	6.088	30,604
2023-08-04	7.500	7.800	7.500	7.750	6.127	70,672
2023-08-03	7.950	7.950	7.550	7.550	5.969	260,456
2023-08-02	8.000	8.100	7.900	7.950	6.285	110,501

← NewerPage 13 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.