TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.350 | 5.350 | 5.350 | 5.350 | 4.814 | 13,638 |
| 2025-07-18 | 5.300 | 5.350 | 5.300 | 5.350 | 4.814 | 9,700 |
| 2025-07-17 | 5.150 | 5.300 | 5.150 | 5.250 | 4.724 | 24,600 |
| 2025-07-16 | 5.150 | 5.150 | 5.100 | 5.150 | 4.634 | 17,562 |
| 2025-07-15 | 5.100 | 5.150 | 5.100 | 5.150 | 4.634 | 27,900 |
| 2025-07-14 | 5.050 | 5.150 | 5.050 | 5.150 | 4.634 | 13,100 |
| 2025-07-11 | 5.000 | 5.100 | 5.000 | 5.100 | 4.589 | 8,700 |
| 2025-07-09 | 5.100 | 5.100 | 5.000 | 5.000 | 4.499 | 48,800 |
| 2025-07-08 | 5.100 | 5.150 | 5.000 | 5.150 | 4.634 | 21,300 |
| 2025-07-07 | 5.000 | 5.150 | 5.000 | 5.100 | 4.589 | 12,500 |
| 2025-07-04 | 5.050 | 5.050 | 5.000 | 5.050 | 4.544 | 13,902 |
| 2025-07-03 | 5.000 | 5.100 | 5.000 | 5.100 | 4.589 | 10,552 |
| 2025-07-02 | 5.000 | 5.100 | 4.980 | 5.050 | 4.544 | 118,828 |
| 2025-07-01 | 5.000 | 5.000 | 4.980 | 4.980 | 4.481 | 9,700 |
| 2025-06-30 | 4.980 | 5.000 | 4.980 | 5.000 | 4.499 | 5,400 |
| 2025-06-27 | 4.960 | 4.980 | 4.960 | 4.980 | 4.481 | 7,500 |
| 2025-06-26 | 4.980 | 5.000 | 4.960 | 4.980 | 4.481 | 11,020 |
| 2025-06-25 | 4.940 | 5.000 | 4.920 | 4.980 | 4.481 | 25,500 |
| 2025-06-24 | 4.940 | 4.960 | 4.940 | 4.940 | 4.445 | 5,101 |
| 2025-06-23 | 4.940 | 4.940 | 4.920 | 4.920 | 4.427 | 14,900 |
| 2025-06-20 | 4.980 | 4.980 | 4.940 | 4.940 | 4.445 | 7,200 |
| 2025-06-19 | 4.920 | 4.980 | 4.920 | 4.980 | 4.481 | 13,002 |
| 2025-06-18 | 5.000 | 5.000 | 4.980 | 4.980 | 4.481 | 15,200 |
| 2025-06-17 | 5.000 | 5.000 | 4.900 | 5.000 | 4.499 | 21,100 |
| 2025-06-16 | 5.050 | 5.050 | 4.980 | 4.980 | 4.481 | 47,430 |
| 2025-06-13 | 5.150 | 5.150 | 5.050 | 5.050 | 4.544 | 5,600 |
| 2025-06-12 | 5.100 | 5.150 | 5.100 | 5.100 | 4.589 | 6,400 |
| 2025-06-11 | 5.100 | 5.150 | 5.050 | 5.050 | 4.544 | 25,713 |
| 2025-06-10 | 5.100 | 5.100 | 5.050 | 5.050 | 4.544 | 9,300 |
| 2025-06-09 | 5.150 | 5.150 | 5.100 | 5.150 | 4.634 | 4,969 |
| 2025-06-06 | 5.050 | 5.150 | 5.050 | 5.150 | 4.634 | 29,700 |
| 2025-06-05 | 5.000 | 5.200 | 5.000 | 5.050 | 4.544 | 37,336 |
| 2025-06-04 | 5.000 | 5.150 | 5.000 | 5.000 | 4.499 | 85,000 |
| 2025-05-30 | 5.050 | 5.100 | 5.000 | 5.050 | 4.544 | 122,805 |
| 2025-05-29 | 5.000 | 5.050 | 4.980 | 5.050 | 4.544 | 48,602 |
| 2025-05-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.481 | 7,500 |
| 2025-05-27 | 5.000 | 5.000 | 4.960 | 4.980 | 4.481 | 24,200 |
| 2025-05-26 | 4.980 | 5.000 | 4.980 | 5.000 | 4.499 | 12,000 |
| 2025-05-23 | 5.000 | 5.000 | 4.980 | 4.980 | 4.481 | 15,400 |
| 2025-05-22 | 4.980 | 5.000 | 4.960 | 4.980 | 4.481 | 6,204 |
| 2025-05-21 | 4.980 | 5.000 | 4.960 | 5.000 | 4.499 | 33,006 |
| 2025-05-20 | 4.980 | 5.000 | 4.980 | 5.000 | 4.499 | 6,100 |
| 2025-05-19 | 4.980 | 5.050 | 4.960 | 4.980 | 4.481 | 54,601 |
| 2025-05-16 | 4.960 | 4.980 | 4.960 | 4.960 | 4.463 | 16,501 |
| 2025-05-15 | 4.980 | 5.000 | 4.940 | 4.960 | 4.463 | 32,401 |
| 2025-05-14 | 5.000 | 5.000 | 4.980 | 4.980 | 4.481 | 52,111 |
| 2025-05-13 | 4.780 | 5.050 | 4.740 | 4.880 | 4.391 | 93,900 |
| 2025-05-09 | 4.760 | 4.860 | 4.760 | 4.820 | 4.337 | 21,502 |
| 2025-05-08 | 4.700 | 4.960 | 4.700 | 4.920 | 4.427 | 25,384 |
| 2025-05-07 | 4.720 | 4.760 | 4.680 | 4.740 | 4.265 | 4,447 |
| 2025-05-06 | 4.700 | 4.700 | 4.660 | 4.700 | 4.229 | 38,400 |
| 2025-05-02 | 4.700 | 4.800 | 4.700 | 4.700 | 4.229 | 2,400 |
| 2025-04-30 | 4.680 | 4.760 | 4.680 | 4.720 | 4.247 | 7,542 |
| 2025-04-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.229 | 2,525 |
| 2025-04-28 | 4.620 | 4.700 | 4.620 | 4.700 | 4.229 | 18,505 |
| 2025-04-25 | 4.760 | 4.780 | 4.740 | 4.740 | 4.265 | 2,176 |
| 2025-04-24 | 4.700 | 4.780 | 4.700 | 4.700 | 4.229 | 28,700 |
| 2025-04-23 | 4.820 | 4.840 | 4.600 | 4.600 | 4.139 | 72,101 |
| 2025-04-22 | 4.740 | 4.800 | 4.740 | 4.780 | 4.301 | 6,411 |
| 2025-04-21 | 4.840 | 4.840 | 4.820 | 4.820 | 4.337 | 6,705 |
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.