TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.700	11.800	11.600	11.700	9.049	86,600
2023-01-31	11.700	11.700	11.600	11.600	8.972	9,501
2023-01-30	11.700	11.700	11.500	11.600	8.972	67,814
2023-01-27	11.700	11.800	11.700	11.700	9.049	49,901
2023-01-26	11.700	11.700	11.600	11.700	9.049	39,600
2023-01-25	11.600	11.700	11.600	11.700	9.049	29,103
2023-01-24	11.800	11.800	11.600	11.600	8.972	69,110
2023-01-23	11.600	11.700	11.500	11.700	9.049	24,600
2023-01-20	11.800	11.800	11.500	11.600	8.972	36,702
2023-01-19	11.800	11.800	11.700	11.700	9.049	9,700
2023-01-18	11.800	11.800	11.700	11.700	9.049	18,001
2023-01-17	11.700	11.800	11.600	11.800	9.126	23,811
2023-01-16	11.800	12.000	11.700	11.800	9.126	59,200
2023-01-13	11.800	11.800	11.700	11.800	9.126	25,705
2023-01-12	11.600	11.900	11.600	11.800	9.126	114,907
2023-01-11	11.600	11.600	11.500	11.600	8.972	105,900
2023-01-10	11.600	11.800	11.500	11.600	8.972	50,442
2023-01-09	11.700	11.700	11.500	11.600	8.972	112,505
2023-01-06	11.600	11.700	11.500	11.600	8.972	50,048
2023-01-05	11.600	11.700	11.600	11.600	8.972	13,204
2023-01-04	11.600	11.700	11.600	11.600	8.972	86,593
2023-01-03	11.700	11.800	11.500	11.600	8.972	137,883
2022-12-30	11.800	11.800	11.700	11.700	9.049	13,422
2022-12-29	11.500	11.900	11.500	11.700	9.049	51,100
2022-12-28	11.600	11.800	11.600	11.600	8.972	37,116
2022-12-27	11.600	12.000	11.500	11.500	8.894	53,709
2022-12-26	11.500	11.700	11.500	11.600	8.972	55,365
2022-12-23	11.600	11.700	11.500	11.500	8.894	14,300
2022-12-22	11.600	11.800	11.600	11.600	8.972	30,500
2022-12-21	11.700	11.800	11.600	11.800	9.126	10,600
2022-12-20	11.800	11.800	11.600	11.700	9.049	26,301
2022-12-19	12.000	12.000	11.800	11.800	9.126	38,909
2022-12-16	12.000	12.100	11.900	12.100	9.358	56,700
2022-12-15	12.200	12.300	12.000	12.000	9.281	35,300
2022-12-14	12.200	12.200	12.100	12.200	9.436	26,110
2022-12-13	12.200	12.300	12.200	12.300	9.513	34,000
2022-12-09	12.200	12.400	12.200	12.300	9.513	17,400
2022-12-08	12.100	12.300	12.100	12.300	9.513	10,731
2022-12-07	12.300	12.300	12.100	12.100	9.358	54,100
2022-12-06	12.300	12.500	12.200	12.200	9.436	58,602
2022-12-02	12.300	12.500	12.300	12.300	9.513	24,803
2022-12-01	12.400	12.500	12.300	12.300	9.513	71,200
2022-11-30	12.300	12.400	12.300	12.400	9.590	41,700
2022-11-29	12.600	12.600	12.100	12.400	9.590	129,000
2022-11-28	12.700	12.700	12.300	12.500	9.668	587,402
2022-11-25	11.900	12.200	11.900	12.200	9.436	19,600
2022-11-24	12.100	12.100	11.700	11.900	9.204	60,400
2022-11-23	11.900	12.100	11.900	12.000	9.281	58,701
2022-11-22	12.300	12.300	11.900	12.100	9.358	59,700
2022-11-21	12.300	12.500	12.100	12.300	9.513	75,400
2022-11-18	12.000	12.400	12.000	12.300	9.513	220,600
2022-11-17	11.600	12.300	11.600	12.100	9.358	155,600
2022-11-16	11.600	11.700	11.500	11.600	8.972	68,500
2022-11-15	11.600	11.700	11.500	11.600	8.972	58,710
2022-11-14	11.700	11.700	11.500	11.600	8.972	47,700
2022-11-11	11.500	11.700	11.400	11.700	9.049	59,600
2022-11-10	11.500	11.600	11.400	11.500	8.894	27,601
2022-11-09	11.400	11.800	11.400	11.600	8.972	114,914
2022-11-08	11.700	11.800	11.400	11.700	9.049	60,905
2022-11-07	11.500	11.600	11.500	11.600	8.972	19,100

← NewerPage 16 of 21 · 1,213 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.