TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.820 | 4.860 | 4.820 | 4.840 | 4.491 | 17,930 |
| 2025-10-16 | 4.900 | 4.980 | 4.820 | 4.900 | 4.546 | 15,710 |
| 2025-10-15 | 4.960 | 4.980 | 4.900 | 4.920 | 4.565 | 61,846 |
| 2025-10-14 | 5.250 | 5.250 | 4.940 | 4.940 | 4.583 | 288,910 |
| 2025-10-10 | 5.200 | 5.300 | 5.200 | 5.300 | 4.917 | 2,738 |
| 2025-10-09 | 5.250 | 5.350 | 5.250 | 5.250 | 4.871 | 17,722 |
| 2025-10-08 | 5.250 | 5.350 | 5.250 | 5.250 | 4.871 | 2,968 |
| 2025-10-07 | 5.300 | 5.350 | 5.300 | 5.350 | 4.964 | 2,446 |
| 2025-10-06 | 5.300 | 5.350 | 5.300 | 5.350 | 4.964 | 4,360 |
| 2025-10-03 | 5.400 | 5.400 | 5.300 | 5.400 | 5.010 | 3,313 |
| 2025-10-02 | 5.450 | 5.450 | 5.350 | 5.350 | 4.964 | 3,501 |
| 2025-10-01 | 5.400 | 5.400 | 5.350 | 5.350 | 4.964 | 5,200 |
| 2025-09-30 | 5.450 | 5.500 | 5.400 | 5.400 | 5.010 | 4,700 |
| 2025-09-29 | 5.600 | 5.600 | 5.500 | 5.500 | 5.103 | 1,600 |
| 2025-09-26 | 5.600 | 5.600 | 5.500 | 5.500 | 5.103 | 903 |
| 2025-09-25 | 5.500 | 5.650 | 5.500 | 5.550 | 5.149 | 4,301 |
| 2025-09-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.103 | 1,101 |
| 2025-09-23 | 5.450 | 5.500 | 5.300 | 5.400 | 5.010 | 12,200 |
| 2025-09-22 | 5.500 | 5.550 | 5.450 | 5.500 | 5.103 | 25,911 |
| 2025-09-19 | 5.500 | 5.550 | 5.500 | 5.500 | 5.103 | 19,815 |
| 2025-09-18 | 5.450 | 5.500 | 5.450 | 5.500 | 5.103 | 21,610 |
| 2025-09-17 | 5.500 | 5.550 | 5.450 | 5.500 | 5.103 | 5,700 |
| 2025-09-16 | 5.500 | 5.500 | 5.450 | 5.500 | 5.103 | 9,033 |
| 2025-09-15 | 5.500 | 5.500 | 5.450 | 5.500 | 5.103 | 2,700 |
| 2025-09-12 | 5.750 | 5.750 | 5.450 | 5.500 | 5.103 | 7,807 |
| 2025-09-11 | 5.450 | 5.600 | 5.450 | 5.550 | 5.149 | 18,500 |
| 2025-09-10 | 5.400 | 5.450 | 5.400 | 5.450 | 5.057 | 2,300 |
| 2025-09-09 | 5.350 | 5.400 | 5.300 | 5.400 | 5.010 | 21,200 |
| 2025-09-08 | 5.350 | 5.450 | 5.350 | 5.450 | 5.057 | 25,000 |
| 2025-09-05 | 5.400 | 5.500 | 5.400 | 5.400 | 5.010 | 16,000 |
| 2025-09-04 | 5.400 | 5.450 | 5.400 | 5.400 | 5.010 | 10,700 |
| 2025-09-03 | 5.400 | 5.450 | 5.400 | 5.400 | 5.010 | 14,300 |
| 2025-09-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.010 | 12,600 |
| 2025-09-01 | 5.400 | 5.400 | 5.350 | 5.350 | 4.964 | 10,000 |
| 2025-08-29 | 5.350 | 5.400 | 5.300 | 5.350 | 4.964 | 2,600 |
| 2025-08-28 | 5.450 | 5.650 | 5.350 | 5.450 | 5.057 | 20,110 |
| 2025-08-27 | 5.500 | 5.500 | 5.400 | 5.400 | 5.010 | 2,700 |
| 2025-08-26 | 5.450 | 5.550 | 5.400 | 5.550 | 5.149 | 8,600 |
| 2025-08-25 | 5.550 | 5.550 | 5.450 | 5.450 | 5.057 | 16,700 |
| 2025-08-22 | 5.650 | 5.650 | 5.450 | 5.550 | 5.149 | 16,936 |
| 2025-08-21 | 5.750 | 5.850 | 5.700 | 5.800 | 5.219 | 89,603 |
| 2025-08-20 | 5.700 | 5.700 | 5.550 | 5.700 | 5.129 | 62,913 |
| 2025-08-19 | 5.400 | 5.950 | 5.400 | 5.600 | 5.039 | 53,614 |
| 2025-08-18 | 5.350 | 5.500 | 5.350 | 5.400 | 4.859 | 30,305 |
| 2025-08-15 | 5.350 | 5.500 | 5.300 | 5.350 | 4.814 | 57,400 |
| 2025-08-14 | 5.550 | 5.550 | 5.200 | 5.350 | 4.814 | 69,400 |
| 2025-08-13 | 5.400 | 5.550 | 5.400 | 5.500 | 4.949 | 41,000 |
| 2025-08-08 | 5.400 | 5.450 | 5.350 | 5.400 | 4.859 | 16,803 |
| 2025-08-07 | 5.300 | 5.550 | 5.300 | 5.400 | 4.859 | 44,001 |
| 2025-08-06 | 5.250 | 5.300 | 5.250 | 5.300 | 4.769 | 47,003 |
| 2025-08-05 | 5.250 | 5.300 | 5.250 | 5.250 | 4.724 | 47,700 |
| 2025-08-04 | 5.150 | 5.300 | 5.150 | 5.250 | 4.724 | 21,400 |
| 2025-08-01 | 5.400 | 5.400 | 5.000 | 5.250 | 4.724 | 72,400 |
| 2025-07-31 | 5.300 | 5.300 | 5.250 | 5.300 | 4.769 | 21,500 |
| 2025-07-30 | 5.250 | 5.300 | 5.250 | 5.300 | 4.769 | 32,400 |
| 2025-07-29 | 5.350 | 5.350 | 5.250 | 5.250 | 4.724 | 12,600 |
| 2025-07-25 | 5.350 | 5.350 | 5.250 | 5.300 | 4.769 | 5,100 |
| 2025-07-24 | 5.300 | 5.350 | 5.250 | 5.250 | 4.724 | 8,401 |
| 2025-07-23 | 5.250 | 5.300 | 5.200 | 5.300 | 4.769 | 13,800 |
| 2025-07-22 | 5.300 | 5.300 | 5.200 | 5.250 | 4.724 | 20,709 |
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.