TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.550	5.650	5.550	5.650	5.464	11,900
2026-07-16	5.650	5.650	5.600	5.650	5.464	41,102
2026-07-15	5.600	5.700	5.550	5.600	5.415	35,501
2026-07-14	5.600	5.600	5.500	5.550	5.367	35,710
2026-07-13	5.700	5.700	5.600	5.650	5.464	12,500
2026-07-10	5.500	5.650	5.450	5.650	5.464	85,300
2026-07-09	5.550	5.550	5.400	5.550	5.367	25,700
2026-07-08	5.600	5.650	5.400	5.400	5.222	84,100
2026-07-07	5.600	5.600	5.550	5.600	5.415	34,600
2026-07-06	5.500	5.600	5.500	5.550	5.367	73,306
2026-07-03	5.450	5.500	5.400	5.500	5.319	83,549
2026-07-02	5.350	5.450	5.350	5.450	5.270	34,400
2026-07-01	5.400	5.400	5.300	5.350	5.173	27,200
2026-06-30	5.400	5.400	5.300	5.350	5.173	57,710
2026-06-29	5.450	5.450	5.400	5.400	5.222	11,900
2026-06-26	5.350	5.450	5.300	5.350	5.173	96,700
2026-06-25	5.300	5.350	5.300	5.350	5.173	37,500
2026-06-24	5.250	5.450	5.200	5.400	5.222	7,100
2026-06-23	5.450	5.450	5.300	5.400	5.222	4,900
2026-06-22	5.450	5.450	5.350	5.400	5.222	14,002
2026-06-19	5.450	5.450	5.300	5.450	5.270	11,700
2026-06-18	5.200	5.450	5.150	5.450	5.270	75,602
2026-06-17	5.300	5.350	5.150	5.250	5.077	160,306
2026-06-16	5.300	5.300	5.250	5.300	5.125	46,101
2026-06-15	5.300	5.350	5.300	5.300	5.125	6,003
2026-06-12	5.300	5.450	5.250	5.250	5.077	69,503
2026-06-11	5.200	5.250	5.200	5.250	5.077	6,711
2026-06-10	5.300	5.300	5.300	5.300	5.125	11,700
2026-06-09	5.300	5.300	5.250	5.300	5.125	11,700
2026-06-08	5.250	5.300	5.250	5.300	5.125	9,816
2026-06-05	5.350	5.350	5.250	5.300	5.125	17,900
2026-06-04	5.350	5.350	5.250	5.350	5.173	15,300
2026-06-02	5.250	5.400	5.250	5.350	5.173	49,200
2026-05-29	5.350	5.350	5.200	5.250	5.077	31,200
2026-05-28	5.250	5.300	5.250	5.300	5.125	13,218
2026-05-27	5.300	5.300	5.250	5.250	5.077	13,201
2026-05-26	5.200	5.350	5.200	5.300	5.125	34,701
2026-05-25	5.250	5.250	5.200	5.200	5.028	7,800
2026-05-22	5.200	5.250	5.200	5.200	5.028	37,800
2026-05-21	5.150	5.200	5.150	5.200	5.028	33,201
2026-05-20	5.200	5.200	5.150	5.150	4.980	5,800
2026-05-19	5.200	5.200	5.100	5.150	4.980	51,500
2026-05-18	5.200	5.200	5.100	5.100	4.932	12,800
2026-05-15	5.150	5.200	5.050	5.050	4.883	32,300
2026-05-14	5.050	5.100	5.050	5.100	4.932	26,917
2026-05-13	5.000	5.050	4.980	5.050	4.883	14,210
2026-05-12	4.980	5.100	4.980	5.000	4.835	23,100
2026-05-11	5.150	5.150	5.000	5.000	4.835	23,613
2026-05-08	5.100	5.100	5.000	5.100	4.932	9,830
2026-05-07	4.960	5.100	4.960	5.050	4.883	14,516
2026-05-06	4.980	5.050	4.980	5.050	4.883	48,710
2026-05-05	4.940	5.000	4.940	5.000	4.835	36,701
2026-04-30	4.940	4.960	4.920	4.940	4.777	1,700
2026-04-29	4.940	4.940	4.900	4.940	4.777	9,700
2026-04-28	4.900	4.940	4.900	4.920	4.758	13,315
2026-04-27	4.960	4.960	4.940	4.940	4.777	5,820
2026-04-24	4.960	4.960	4.940	4.960	4.796	2,200
2026-04-23	5.200	5.200	4.940	4.940	4.777	115,130
2026-04-22	4.960	5.000	4.940	5.000	4.835	31,900
2026-04-21	4.920	4.960	4.900	4.920	4.758	28,510

← NewerPage 2 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.