TQR Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	14.500	14.600	14.300	14.300	10.803	30,600
2022-02-02	14.500	14.600	14.400	14.400	10.878	54,600
2022-02-01	14.300	14.600	14.200	14.500	10.954	110,100
2022-01-31	14.000	14.300	14.000	14.200	10.727	52,300
2022-01-28	13.800	14.200	13.800	14.100	10.651	55,700
2022-01-27	14.200	14.200	13.700	14.000	10.576	403,400
2022-01-26	14.400	14.400	14.000	14.200	10.727	94,500
2022-01-25	14.100	14.400	14.000	14.200	10.727	187,500
2022-01-24	14.300	14.500	14.100	14.100	10.651	335,000
2022-01-21	14.700	14.700	14.300	14.600	11.029	194,700
2022-01-20	14.600	14.800	14.600	14.700	11.105	98,600
2022-01-19	15.200	15.200	14.500	14.700	11.105	310,800
2022-01-18	15.700	15.700	14.900	15.000	11.331	983,700
2022-01-17	16.100	16.100	15.700	15.700	11.860	275,100
2022-01-14	16.100	16.100	15.600	15.900	12.011	347,500
2022-01-13	16.100	16.200	16.000	16.100	12.162	479,900
2022-01-12	16.100	16.200	15.900	16.100	12.162	620,500
2022-01-11	16.100	16.200	15.700	16.100	12.162	906,900
2022-01-10	15.800	16.400	15.600	16.000	12.087	892,500
2022-01-07	16.700	16.700	15.700	15.800	11.936	1,295,600
2022-01-06	14.900	17.100	14.800	16.700	12.616	3,989,800
2022-01-05	14.300	15.000	14.200	15.000	11.331	897,400
2022-01-04	14.300	14.500	14.200	14.300	10.803	149,000
2021-12-30	14.200	14.400	14.200	14.300	10.803	110,300
2021-12-29	14.200	14.300	14.000	14.200	10.727	163,900
2021-12-28	14.200	14.200	14.000	14.200	10.727	327,400
2021-12-27	14.400	14.400	14.200	14.300	10.803	174,600
2021-12-24	14.400	14.400	14.200	14.300	10.803	138,600
2021-12-23	14.200	14.400	14.100	14.300	10.803	103,900
2021-12-22	14.000	14.200	14.000	14.100	10.651	56,300
2021-12-21	14.200	14.300	14.000	14.100	10.651	74,000
2021-12-20	14.400	14.400	14.100	14.100	10.651	52,200
2021-12-17	14.400	14.400	14.200	14.300	10.803	100,800
2021-12-16	14.700	14.700	14.400	14.400	10.878	132,000
2021-12-15	14.700	14.700	14.500	14.500	10.954	74,600
2021-12-14	15.000	15.000	14.600	14.700	11.105	132,800
2021-12-13	14.400	15.200	14.300	14.900	11.256	462,000
2021-12-09	14.200	14.300	14.100	14.300	10.803	94,000
2021-12-08	14.100	14.200	14.100	14.200	10.727	53,900
2021-12-07	14.000	14.200	14.000	14.100	10.651	98,400
2021-12-03	14.100	14.200	14.000	14.000	10.576	74,700
2021-12-02	14.000	14.100	13.900	14.000	10.576	134,700
2021-12-01	14.200	14.200	14.000	14.200	10.727	83,800
2021-11-30	14.400	14.400	14.100	14.200	10.727	197,900
2021-11-29	14.600	14.700	14.300	14.400	10.878	297,800
2021-11-26	14.700	14.700	14.500	14.500	10.954	209,200
2021-11-25	14.600	14.800	14.600	14.700	11.105	169,800
2021-11-24	14.800	14.900	14.600	14.600	11.029	251,300
2021-11-23	14.500	15.000	14.500	14.700	11.105	452,100
2021-11-22	14.800	14.800	14.600	14.600	11.029	231,700
2021-11-19	14.700	14.900	14.600	14.800	11.180	243,200
2021-11-18	14.800	14.900	14.600	14.800	11.180	227,200
2021-11-17	14.900	14.900	14.800	14.900	11.256	161,300
2021-11-16	14.900	15.000	14.800	14.900	11.256	112,600
2021-11-15	14.900	14.900	14.800	14.800	11.180	70,100
2021-11-12	15.000	15.000	14.800	14.800	11.180	119,100
2021-11-11	15.100	15.100	14.900	15.000	11.331	54,700
2021-11-10	15.000	15.200	14.900	15.100	11.407	118,600
2021-11-09	14.800	15.000	14.800	14.900	11.256	66,700
2021-11-08	15.300	15.300	14.800	14.900	11.256	166,400

← NewerPage 20 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.