TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	12.000	12.400	12.000	12.400	9.803	101,710
2023-04-28	12.600	12.600	12.000	12.200	9.645	169,601
2023-04-27	12.500	12.600	12.300	12.600	9.962	64,400
2023-04-26	12.800	12.800	12.400	12.700	10.041	68,401
2023-04-25	13.200	13.200	12.400	12.700	10.041	86,500
2023-04-24	13.100	13.300	12.900	13.100	10.357	26,904
2023-04-21	13.000	13.300	12.100	13.300	10.515	134,810
2023-04-20	13.500	13.600	13.400	13.500	10.673	56,206
2023-04-19	13.800	13.900	13.500	13.500	10.673	294,340
2023-04-18	13.900	13.900	13.400	13.800	10.910	191,709
2023-04-17	13.600	13.800	13.200	13.700	10.831	456,776
2023-04-12	12.000	13.900	12.000	13.600	10.752	1,193,869
2023-04-11	11.900	12.200	11.900	12.200	9.645	82,220
2023-04-10	11.900	12.000	11.900	12.000	9.487	5,401
2023-04-07	11.800	12.000	11.800	12.000	9.487	348,122
2023-04-05	12.000	12.100	11.800	12.000	9.487	118,000
2023-04-04	12.000	12.100	12.000	12.100	9.566	15,950
2023-04-03	12.100	12.100	12.000	12.100	9.566	419,811
2023-03-31	12.000	12.100	12.000	12.100	9.566	94,405
2023-03-30	11.900	12.100	11.900	12.100	9.566	73,612
2023-03-29	12.200	12.200	11.900	11.900	9.408	119,701
2023-03-28	12.000	12.200	12.000	12.000	9.487	94,308
2023-03-27	11.600	11.900	11.600	11.900	9.408	68,800
2023-03-24	11.500	11.600	11.500	11.600	9.171	29,127
2023-03-23	11.500	11.600	11.500	11.600	9.171	17,800
2023-03-22	11.600	11.600	11.500	11.500	9.092	24,600
2023-03-21	11.600	11.700	11.400	11.700	9.250	42,624
2023-03-20	11.500	11.500	11.400	11.400	9.013	62,500
2023-03-17	11.400	11.600	11.400	11.600	9.171	61,600
2023-03-16	11.400	11.500	11.300	11.500	9.092	61,005
2023-03-15	11.400	11.600	11.300	11.500	8.894	443,402
2023-03-14	11.400	11.500	11.300	11.300	8.740	234,400
2023-03-13	11.700	11.700	11.500	11.500	8.894	102,301
2023-03-10	11.600	11.600	11.500	11.600	8.972	300,301
2023-03-09	11.700	11.700	11.500	11.700	9.049	40,201
2023-03-08	11.600	11.700	11.400	11.700	9.049	75,100
2023-03-07	11.400	11.600	11.400	11.600	8.972	39,500
2023-03-03	11.400	11.500	11.400	11.500	8.894	9,201
2023-03-02	11.400	11.500	11.400	11.500	8.894	10,300
2023-03-01	11.600	11.600	11.400	11.400	8.817	33,769
2023-02-28	11.500	11.600	11.500	11.500	8.894	33,901
2023-02-27	11.600	11.600	11.400	11.600	8.972	19,700
2023-02-24	11.600	11.600	11.400	11.400	8.817	43,050
2023-02-23	11.700	11.800	11.600	11.700	9.049	40,901
2023-02-22	11.800	11.800	11.500	11.700	9.049	57,443
2023-02-21	11.500	11.900	11.500	11.500	8.894	35,902
2023-02-20	11.400	11.500	11.400	11.500	8.894	15,100
2023-02-17	11.500	11.500	11.300	11.400	8.817	66,414
2023-02-16	11.700	11.700	11.500	11.600	8.972	12,400
2023-02-15	11.500	11.700	11.500	11.500	8.894	54,300
2023-02-14	11.800	11.800	11.500	11.600	8.972	22,900
2023-02-13	11.600	11.700	11.600	11.700	9.049	23,000
2023-02-10	11.700	11.700	11.500	11.700	9.049	45,510
2023-02-09	11.700	11.800	11.700	11.800	9.126	35,700
2023-02-08	12.000	12.000	11.700	11.800	9.126	68,500
2023-02-07	11.800	12.000	11.700	11.800	9.126	153,201
2023-02-06	11.800	11.900	11.700	11.800	9.126	55,500
2023-02-03	11.900	12.000	11.800	11.800	9.126	102,701
2023-02-02	11.700	11.900	11.600	11.800	9.126	83,900
2023-02-01	11.700	11.800	11.600	11.700	9.049	86,600

← NewerPage 15 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.