TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.300	12.300	11.800	12.000	9.180	131,300
2022-05-06	12.700	12.700	12.200	12.400	9.486	242,600
2022-05-05	13.000	13.000	12.700	12.700	9.716	137,000
2022-05-03	13.600	13.600	10.000	12.700	9.716	369,600
2022-04-29	13.800	13.900	13.300	13.400	10.251	492,800
2022-04-28	13.600	14.400	13.200	13.700	10.481	2,231,600
2022-04-27	12.500	14.000	12.100	13.400	10.251	687,800
2022-04-26	12.900	12.900	12.300	12.600	9.639	141,400
2022-04-25	12.700	12.800	12.400	12.800	9.792	120,600
2022-04-22	12.900	12.900	12.400	12.700	9.716	74,800
2022-04-21	12.900	12.900	12.800	12.900	9.869	103,800
2022-04-20	13.000	13.000	12.600	12.800	9.792	225,700
2022-04-19	11.900	13.100	11.900	12.600	9.639	616,100
2022-04-18	11.800	11.900	11.700	11.900	9.104	156,800
2022-04-12	11.800	11.900	11.500	11.700	8.951	193,500
2022-04-11	11.800	11.900	11.700	11.800	9.027	44,300
2022-04-08	11.900	11.900	11.800	11.900	9.104	34,400
2022-04-07	11.900	11.900	11.600	11.900	9.104	96,000
2022-04-05	12.000	12.100	11.900	11.900	9.104	51,500
2022-04-04	12.000	12.100	12.000	12.100	9.257	54,600
2022-04-01	12.000	12.100	11.900	12.100	9.257	34,200
2022-03-31	12.000	12.200	12.000	12.100	9.257	49,800
2022-03-30	12.000	12.200	12.000	12.100	9.257	71,000
2022-03-29	12.000	12.100	11.900	12.000	9.180	35,900
2022-03-28	11.900	12.000	11.900	11.900	9.104	47,900
2022-03-25	11.900	12.000	11.800	11.900	9.104	52,600
2022-03-24	11.900	12.000	11.700	11.900	9.104	98,755
2022-03-23	12.100	12.100	11.900	11.900	9.104	254,164
2022-03-22	12.200	12.200	11.900	12.100	9.257	87,000
2022-03-21	12.100	12.200	12.100	12.200	9.333	151,300
2022-03-18	12.200	12.200	12.100	12.200	9.333	39,800
2022-03-17	12.200	12.300	12.100	12.200	9.333	62,200
2022-03-16	12.100	12.300	12.100	12.200	9.333	39,800
2022-03-15	12.300	12.400	12.100	12.200	9.216	111,800
2022-03-14	12.300	12.400	12.200	12.400	9.367	65,300
2022-03-11	12.200	12.400	12.100	12.400	9.367	49,100
2022-03-10	12.200	12.600	12.200	12.400	9.367	289,500
2022-03-09	11.100	12.100	11.000	11.900	8.990	262,200
2022-03-08	11.500	12.000	10.800	11.500	8.687	444,800
2022-03-07	12.200	12.800	12.000	12.200	9.216	327,900
2022-03-04	13.100	13.200	12.900	12.900	9.745	213,900
2022-03-03	13.200	13.400	13.200	13.300	10.047	36,500
2022-03-02	13.600	13.600	13.100	13.200	9.972	95,500
2022-03-01	13.400	13.600	13.400	13.600	10.274	29,300
2022-02-28	13.400	13.500	13.300	13.500	10.198	32,400
2022-02-25	12.800	13.500	12.800	13.400	10.123	268,900
2022-02-24	13.800	13.900	13.200	13.200	9.972	552,600
2022-02-23	14.000	14.100	13.800	13.800	10.425	204,700
2022-02-22	13.900	14.100	13.800	14.000	10.576	126,000
2022-02-21	14.100	14.300	13.900	14.000	10.576	76,900
2022-02-18	13.900	14.000	13.800	13.900	10.500	96,500
2022-02-17	13.800	14.100	13.800	13.800	10.425	141,100
2022-02-15	13.800	14.000	13.800	13.800	10.425	199,200
2022-02-14	13.900	14.000	13.700	14.000	10.576	186,900
2022-02-11	14.100	14.200	13.800	14.000	10.576	214,000
2022-02-10	14.300	14.300	14.100	14.100	10.651	92,800
2022-02-09	14.300	14.400	14.200	14.300	10.803	52,200
2022-02-08	14.100	14.300	14.100	14.300	10.803	23,100
2022-02-07	14.300	14.300	14.100	14.100	10.651	68,000
2022-02-04	14.200	14.500	14.200	14.300	10.803	20,800

← NewerPage 19 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.