TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.300	8.300	7.900	8.100	6.404	112,722
2023-07-27	8.250	8.300	8.250	8.300	6.562	46,300
2023-07-26	8.250	8.350	8.200	8.300	6.562	37,400
2023-07-25	8.250	8.300	8.200	8.250	6.522	57,671
2023-07-24	8.400	8.400	8.250	8.350	6.601	59,007
2023-07-21	8.350	8.600	8.350	8.400	6.641	102,000
2023-07-20	8.300	8.650	8.300	8.350	6.601	142,571
2023-07-19	8.100	8.250	8.050	8.250	6.522	109,726
2023-07-18	8.450	8.500	8.250	8.350	6.601	66,651
2023-07-17	8.650	8.650	8.400	8.450	6.681	162,401
2023-07-14	8.650	8.700	8.600	8.700	6.878	63,305
2023-07-13	8.550	8.700	8.550	8.650	6.839	35,304
2023-07-12	8.700	8.750	8.500	8.600	6.799	1,546,100
2023-07-11	8.850	8.900	8.600	8.750	6.918	34,101
2023-07-10	8.900	8.900	8.850	8.900	7.036	6,900
2023-07-07	9.050	9.050	8.800	8.900	7.036	45,205
2023-07-06	9.150	9.200	9.100	9.100	7.194	27,600
2023-07-05	9.200	9.200	9.100	9.200	7.273	16,902
2023-07-04	9.100	9.200	9.100	9.200	7.273	9,503
2023-07-03	9.100	9.150	9.050	9.150	7.234	6,550
2023-06-30	9.200	9.350	9.000	9.100	7.194	60,037
2023-06-29	9.200	9.450	9.150	9.200	7.273	62,076
2023-06-28	9.600	9.600	9.000	9.200	7.273	171,032
2023-06-27	10.000	10.000	9.800	9.850	7.787	51,100
2023-06-26	10.100	10.100	10.000	10.000	7.906	19,700
2023-06-23	10.200	10.200	10.100	10.100	7.985	6,801
2023-06-22	10.100	10.300	10.100	10.200	8.064	8,200
2023-06-21	10.300	10.300	10.000	10.100	7.985	30,605
2023-06-20	10.300	10.300	10.200	10.200	8.064	10,601
2023-06-19	10.200	10.300	10.200	10.300	8.143	9,900
2023-06-16	10.300	10.300	10.300	10.300	8.143	6,300
2023-06-15	10.400	10.400	10.200	10.300	8.143	25,441
2023-06-14	10.300	10.400	10.200	10.400	8.222	30,800
2023-06-13	10.300	10.300	10.300	10.300	8.143	2,400
2023-06-12	10.300	10.400	10.200	10.300	8.143	57,802
2023-06-09	10.400	10.400	10.300	10.300	8.143	47,020
2023-06-08	10.300	10.400	10.300	10.400	8.222	11,401
2023-06-07	10.400	10.400	10.300	10.300	8.143	48,119
2023-06-06	10.400	10.400	10.300	10.300	8.143	15,314
2023-06-02	10.200	10.400	10.200	10.300	8.143	13,615
2023-06-01	10.400	10.400	10.200	10.200	8.064	40,667
2023-05-31	10.300	10.400	10.300	10.300	8.143	13,100
2023-05-30	10.300	10.500	10.300	10.300	8.143	29,917
2023-05-29	10.300	10.400	10.300	10.400	8.222	23,402
2023-05-26	10.400	10.400	10.300	10.300	8.143	15,100
2023-05-25	10.300	10.400	10.300	10.400	8.222	12,200
2023-05-24	10.300	10.300	10.000	10.300	8.143	52,100
2023-05-23	10.400	10.500	10.200	10.300	8.143	23,701
2023-05-22	10.400	10.400	10.300	10.400	8.222	40,810
2023-05-19	10.400	10.500	10.400	10.400	8.222	47,000
2023-05-18	10.200	10.300	10.200	10.300	8.143	23,800
2023-05-17	10.100	10.300	10.000	10.100	7.985	143,613
2023-05-16	10.000	10.300	10.000	10.100	7.985	107,815
2023-05-15	10.500	10.500	10.000	10.100	7.985	230,001
2023-05-12	11.500	11.500	10.700	10.700	8.459	422,167
2023-05-11	12.300	12.500	11.300	11.300	8.934	273,000
2023-05-10	12.200	12.700	12.000	12.600	9.962	129,634
2023-05-09	12.300	12.400	12.000	12.300	9.724	39,919
2023-05-08	12.400	12.500	12.000	12.300	9.724	89,600
2023-05-03	12.100	12.500	12.000	12.400	9.803	62,700

← NewerPage 14 of 21 · 1,212 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.