TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.400	14.400	14.100	14.200	10.863	37,900
2022-08-05	13.900	14.500	13.900	14.200	10.863	193,500
2022-08-04	14.200	14.200	13.800	14.000	10.710	54,801
2022-08-03	13.900	14.100	13.900	14.000	10.710	76,500
2022-08-02	14.100	14.200	13.900	13.900	10.634	77,007
2022-08-01	13.900	14.200	13.800	14.100	10.787	79,801
2022-07-27	14.000	14.100	13.800	13.900	10.634	52,100
2022-07-26	13.900	14.100	13.700	14.000	10.710	126,100
2022-07-25	13.300	13.900	13.300	13.900	10.634	93,100
2022-07-22	13.100	13.400	13.100	13.400	10.251	65,811
2022-07-21	13.000	13.200	13.000	13.200	10.098	30,900
2022-07-20	13.100	13.100	13.000	13.000	9.945	61,100
2022-07-19	13.200	13.200	12.800	12.900	9.869	94,941
2022-07-18	13.300	13.300	13.000	13.200	10.098	22,851
2022-07-15	13.000	13.100	12.800	13.000	9.945	85,112
2022-07-14	13.000	13.200	12.900	13.000	9.945	144,401
2022-07-12	13.300	13.300	13.000	13.000	9.945	181,302
2022-07-11	13.200	13.300	13.100	13.300	10.175	174,800
2022-07-08	13.800	13.800	13.200	13.200	10.098	186,101
2022-07-07	13.500	13.700	13.400	13.700	10.481	139,400
2022-07-06	12.900	13.700	12.900	13.400	10.251	286,803
2022-07-05	14.100	14.100	12.900	13.200	10.098	506,801
2022-07-04	14.500	14.800	14.000	14.100	10.787	247,600
2022-07-01	14.500	14.900	14.400	14.700	11.246	95,100
2022-06-30	14.900	15.000	14.400	14.500	11.093	435,052
2022-06-29	15.300	15.400	15.000	15.000	11.475	290,009
2022-06-28	15.400	15.600	15.300	15.400	11.781	274,007
2022-06-27	16.100	16.100	15.000	15.300	11.705	1,133,342
2022-06-24	16.300	16.300	15.800	16.100	12.317	892,402
2022-06-23	15.600	16.700	15.600	16.400	12.546	2,914,572
2022-06-22	15.500	15.600	15.300	15.500	11.858	193,267
2022-06-21	15.800	15.800	15.400	15.500	11.858	101,311
2022-06-20	14.800	15.700	14.800	15.500	11.858	661,416
2022-06-17	14.700	15.200	14.400	15.000	11.475	474,778
2022-06-16	16.300	16.300	14.200	14.700	11.246	2,875,120
2022-06-15	15.800	16.800	15.500	16.400	12.546	5,260,619
2022-06-14	15.100	16.000	15.000	15.500	11.858	1,460,264
2022-06-13	16.000	16.500	15.000	15.300	11.705	3,237,173
2022-06-10	14.000	18.200	14.000	16.300	12.470	14,641,620
2022-06-09	13.600	14.000	13.400	14.000	10.710	415,680
2022-06-08	13.100	13.500	13.000	13.500	10.328	113,400
2022-06-07	13.500	13.500	13.100	13.100	10.022	79,000
2022-06-06	13.200	13.500	13.000	13.500	10.328	2,086,800
2022-06-02	13.300	13.400	13.200	13.300	10.175	54,700
2022-06-01	13.300	13.600	13.300	13.500	10.328	79,702
2022-05-31	13.600	13.600	13.200	13.400	10.251	102,300
2022-05-30	12.800	13.700	12.800	13.400	10.251	353,377
2022-05-27	12.500	13.100	12.500	12.800	9.792	364,115
2022-05-26	12.400	12.600	12.400	12.500	9.563	48,620
2022-05-25	12.500	12.600	12.300	12.500	9.563	109,820
2022-05-24	12.500	12.600	12.300	12.400	9.486	174,200
2022-05-23	12.200	12.400	12.100	12.200	9.333	32,000
2022-05-20	12.000	12.300	11.900	12.100	9.257	259,100
2022-05-19	11.800	12.100	11.800	12.000	9.180	23,300
2022-05-18	12.000	12.200	12.000	12.200	9.333	25,700
2022-05-17	12.000	12.500	11.900	12.000	9.180	173,500
2022-05-13	12.000	12.200	11.900	12.000	9.180	110,800
2022-05-12	12.000	12.800	12.000	12.000	9.180	304,700
2022-05-11	11.900	12.000	11.800	11.800	9.027	55,000
2022-05-10	12.000	12.100	11.800	12.000	9.180	77,100

← NewerPage 18 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.