TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.920 | 4.960 | 4.920 | 4.960 | 4.602 | 11,901 |
| 2026-01-16 | 4.920 | 4.940 | 4.820 | 4.940 | 4.583 | 39,300 |
| 2026-01-15 | 4.940 | 4.940 | 4.920 | 4.940 | 4.583 | 16,300 |
| 2026-01-14 | 4.940 | 4.940 | 4.920 | 4.920 | 4.565 | 6,100 |
| 2026-01-13 | 4.900 | 4.940 | 4.860 | 4.920 | 4.565 | 19,326 |
| 2026-01-12 | 4.920 | 4.960 | 4.900 | 4.940 | 4.583 | 22,802 |
| 2026-01-09 | 4.960 | 4.960 | 4.880 | 4.960 | 4.602 | 31,601 |
| 2026-01-08 | 5.000 | 5.000 | 4.940 | 4.960 | 4.602 | 36,923 |
| 2026-01-07 | 5.150 | 5.150 | 5.000 | 5.000 | 4.639 | 21,003 |
| 2026-01-06 | 5.050 | 5.150 | 5.050 | 5.050 | 4.685 | 3,127 |
| 2026-01-05 | 5.000 | 5.150 | 4.940 | 5.150 | 4.778 | 6,701 |
| 2025-12-30 | 4.980 | 5.000 | 4.960 | 5.000 | 4.639 | 5,000 |
| 2025-12-29 | 5.050 | 5.050 | 4.960 | 4.960 | 4.602 | 21,310 |
| 2025-12-26 | 5.000 | 5.050 | 4.960 | 5.050 | 4.685 | 15,600 |
| 2025-12-25 | 5.050 | 5.250 | 5.050 | 5.050 | 4.685 | 30,600 |
| 2025-12-24 | 5.050 | 5.150 | 4.900 | 5.050 | 4.685 | 13,422 |
| 2025-12-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.639 | 7,400 |
| 2025-12-22 | 5.050 | 5.050 | 5.000 | 5.000 | 4.639 | 8,605 |
| 2025-12-19 | 5.000 | 5.050 | 5.000 | 5.050 | 4.685 | 23,702 |
| 2025-12-18 | 5.050 | 5.100 | 5.000 | 5.000 | 4.639 | 20,201 |
| 2025-12-17 | 5.000 | 5.050 | 5.000 | 5.050 | 4.685 | 19,700 |
| 2025-12-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.732 | 6,300 |
| 2025-12-15 | 4.980 | 5.050 | 4.980 | 5.000 | 4.639 | 8,001 |
| 2025-12-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.639 | 1,000 |
| 2025-12-11 | 4.960 | 5.000 | 4.960 | 4.980 | 4.620 | 3,200 |
| 2025-12-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.620 | 3,700 |
| 2025-12-08 | 5.000 | 5.000 | 4.980 | 4.980 | 4.620 | 6,900 |
| 2025-12-04 | 4.980 | 5.050 | 4.980 | 5.000 | 4.639 | 2,520 |
| 2025-12-03 | 5.000 | 5.000 | 4.960 | 4.980 | 4.620 | 17,000 |
| 2025-12-02 | 4.980 | 5.000 | 4.980 | 4.980 | 4.620 | 10,902 |
| 2025-12-01 | 5.100 | 5.100 | 4.800 | 5.050 | 4.685 | 35,610 |
| 2025-11-28 | 5.150 | 5.150 | 5.100 | 5.100 | 4.732 | 2,710 |
| 2025-11-27 | 5.050 | 5.100 | 5.050 | 5.100 | 4.732 | 7,623 |
| 2025-11-26 | 5.100 | 5.100 | 5.050 | 5.050 | 4.685 | 2,802 |
| 2025-11-25 | 5.150 | 5.150 | 5.000 | 5.100 | 4.732 | 20,200 |
| 2025-11-24 | 5.150 | 5.200 | 5.050 | 5.050 | 4.685 | 19,700 |
| 2025-11-21 | 5.150 | 5.150 | 5.050 | 5.100 | 4.732 | 5,000 |
| 2025-11-20 | 5.150 | 5.250 | 5.150 | 5.200 | 4.825 | 2,200 |
| 2025-11-19 | 5.100 | 5.200 | 5.050 | 5.050 | 4.685 | 1,320 |
| 2025-11-18 | 5.150 | 5.200 | 5.100 | 5.200 | 4.825 | 2,800 |
| 2025-11-17 | 5.300 | 5.300 | 5.200 | 5.250 | 4.871 | 5,415 |
| 2025-11-14 | 5.350 | 5.400 | 5.000 | 5.400 | 5.010 | 95,900 |
| 2025-11-13 | 5.450 | 5.450 | 5.250 | 5.350 | 4.964 | 44,801 |
| 2025-11-12 | 5.250 | 5.300 | 5.200 | 5.200 | 4.825 | 80,200 |
| 2025-11-11 | 5.550 | 5.550 | 5.200 | 5.300 | 4.917 | 107,324 |
| 2025-11-10 | 5.300 | 5.550 | 5.300 | 5.550 | 5.149 | 90,555 |
| 2025-11-07 | 5.050 | 5.350 | 5.000 | 5.250 | 4.871 | 217,103 |
| 2025-11-06 | 4.760 | 5.000 | 4.720 | 4.940 | 4.583 | 31,368 |
| 2025-11-05 | 4.760 | 4.760 | 4.740 | 4.740 | 4.398 | 25,030 |
| 2025-11-04 | 4.780 | 4.780 | 4.760 | 4.760 | 4.416 | 2,505 |
| 2025-11-03 | 4.700 | 4.800 | 4.700 | 4.760 | 4.416 | 21,327 |
| 2025-10-31 | 4.780 | 4.800 | 4.780 | 4.780 | 4.435 | 6,547 |
| 2025-10-30 | 4.780 | 4.800 | 4.760 | 4.780 | 4.435 | 4,444 |
| 2025-10-29 | 4.780 | 4.800 | 4.780 | 4.800 | 4.453 | 1,011 |
| 2025-10-28 | 4.740 | 4.800 | 4.740 | 4.780 | 4.435 | 1,602 |
| 2025-10-27 | 4.800 | 4.820 | 4.780 | 4.800 | 4.453 | 6,900 |
| 2025-10-24 | 4.840 | 4.860 | 4.760 | 4.780 | 4.435 | 26,202 |
| 2025-10-22 | 4.840 | 4.880 | 4.800 | 4.840 | 4.491 | 4,619 |
| 2025-10-21 | 4.820 | 5.000 | 4.780 | 4.880 | 4.528 | 18,604 |
| 2025-10-20 | 4.820 | 4.820 | 4.800 | 4.820 | 4.472 | 57,506 |
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.