TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.400	11.600	11.400	11.600	8.972	18,300
2022-11-03	11.400	11.600	11.400	11.400	8.817	34,403
2022-11-02	11.700	11.700	11.400	11.600	8.972	18,629
2022-11-01	11.500	11.700	11.500	11.700	9.049	60,160
2022-10-31	11.400	11.500	11.400	11.500	8.894	16,900
2022-10-28	11.600	11.600	11.200	11.400	8.817	60,600
2022-10-27	11.500	11.600	11.400	11.600	8.972	13,300
2022-10-26	11.500	11.600	11.400	11.400	8.817	7,900
2022-10-25	11.400	11.600	11.300	11.500	8.894	35,100
2022-10-21	11.600	11.600	11.500	11.500	8.894	8,700
2022-10-20	11.500	11.600	11.500	11.600	8.972	12,230
2022-10-19	11.600	11.600	11.400	11.500	8.894	15,800
2022-10-18	11.000	11.500	11.000	11.500	8.894	28,414
2022-10-17	11.200	11.200	11.100	11.100	8.585	31,130
2022-10-12	11.200	11.300	11.000	11.200	8.662	12,000
2022-10-11	11.500	11.500	11.000	11.300	8.740	41,601
2022-10-10	11.500	11.600	11.500	11.500	8.894	31,236
2022-10-07	11.600	11.600	11.300	11.500	8.894	61,900
2022-10-06	11.800	11.800	11.400	11.700	9.049	129,906
2022-10-05	11.900	11.900	11.600	11.800	9.126	49,904
2022-10-04	11.600	12.100	11.600	11.900	9.204	11,200
2022-10-03	12.300	12.400	11.600	11.600	8.972	112,000
2022-09-30	12.300	12.400	12.100	12.300	9.513	12,800
2022-09-29	12.200	12.400	12.200	12.300	9.513	32,300
2022-09-28	12.200	12.400	11.800	12.300	9.513	70,019
2022-09-27	12.300	12.500	12.200	12.400	9.590	46,501
2022-09-26	12.700	12.700	12.500	12.500	9.668	49,300
2022-09-23	12.700	12.800	12.600	12.800	9.900	22,000
2022-09-22	12.600	12.700	12.500	12.600	9.745	19,600
2022-09-21	12.000	12.500	12.000	12.400	9.590	198,000
2022-09-20	12.700	12.800	12.500	12.600	9.745	68,610
2022-09-19	12.700	12.800	12.600	12.600	9.745	58,400
2022-09-16	12.700	12.800	12.700	12.800	9.900	47,401
2022-09-15	12.800	12.900	12.700	12.700	9.822	149,001
2022-09-14	12.800	12.800	12.700	12.700	9.822	57,043
2022-09-13	12.800	13.000	12.800	12.800	9.900	77,103
2022-09-12	12.900	12.900	12.700	12.900	9.977	35,000
2022-09-09	13.000	13.000	12.900	12.900	9.977	57,300
2022-09-08	12.800	13.200	12.800	12.900	9.977	99,103
2022-09-07	13.000	13.000	12.800	12.900	9.977	69,300
2022-09-06	12.900	13.000	12.700	13.000	10.054	69,500
2022-09-05	12.800	12.800	12.600	12.700	9.822	14,600
2022-09-02	12.800	12.900	12.700	12.800	9.900	62,501
2022-09-01	12.700	13.200	12.700	12.800	9.900	83,300
2022-08-31	12.700	12.900	12.700	12.700	9.822	45,700
2022-08-30	12.900	12.900	12.700	12.800	9.900	68,103
2022-08-29	12.800	12.900	12.700	12.900	9.977	41,204
2022-08-26	12.800	12.900	12.800	12.800	9.900	17,200
2022-08-25	13.100	13.100	12.800	12.900	9.977	44,500
2022-08-24	12.700	12.900	12.700	12.900	9.977	21,896
2022-08-23	12.900	12.900	12.600	12.700	9.822	84,701
2022-08-22	12.800	13.000	12.800	12.900	9.869	51,500
2022-08-19	12.800	13.100	12.800	12.900	9.869	150,700
2022-08-18	13.100	13.100	12.600	12.800	9.792	167,090
2022-08-17	12.900	13.100	12.700	12.900	9.869	103,084
2022-08-16	13.300	13.300	12.800	12.900	9.869	231,982
2022-08-15	13.200	13.400	13.200	13.200	10.098	46,000
2022-08-11	13.500	13.800	13.300	13.300	10.175	240,970
2022-08-10	14.000	14.100	13.800	13.900	10.634	81,200
2022-08-09	14.100	14.200	14.000	14.200	10.863	69,300

← NewerPage 17 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.