TQR Public Company Limited historical data
| 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 |
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.