TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4.740 | 4.860 | 4.740 | 4.820 | 4.337 | 14,309 |
| 2025-04-17 | 4.600 | 4.760 | 4.600 | 4.740 | 4.265 | 11,500 |
| 2025-04-16 | 4.480 | 4.680 | 4.480 | 4.600 | 4.139 | 19,800 |
| 2025-04-11 | 4.800 | 4.800 | 4.400 | 4.560 | 4.103 | 33,000 |
| 2025-04-10 | 4.600 | 4.820 | 4.540 | 4.780 | 4.301 | 19,605 |
| 2025-04-09 | 4.500 | 4.600 | 4.500 | 4.560 | 4.103 | 12,911 |
| 2025-04-08 | 4.820 | 4.820 | 4.140 | 4.640 | 4.175 | 92,423 |
| 2025-04-04 | 4.820 | 4.940 | 4.820 | 4.860 | 4.373 | 72,200 |
| 2025-04-03 | 4.940 | 4.940 | 4.820 | 4.920 | 4.427 | 49,507 |
| 2025-04-02 | 4.900 | 4.940 | 4.860 | 4.940 | 4.445 | 20,801 |
| 2025-04-01 | 4.960 | 5.000 | 4.900 | 4.940 | 4.445 | 7,603 |
| 2025-03-31 | 4.900 | 4.980 | 4.900 | 4.960 | 4.463 | 405,911 |
| 2025-03-28 | 4.960 | 4.980 | 4.960 | 4.980 | 4.481 | 5,900 |
| 2025-03-27 | 4.980 | 4.980 | 4.940 | 4.960 | 4.463 | 6,005 |
| 2025-03-26 | 4.980 | 4.980 | 4.940 | 4.980 | 4.481 | 7,330 |
| 2025-03-25 | 4.960 | 5.000 | 4.900 | 5.000 | 4.499 | 11,721 |
| 2025-03-24 | 4.920 | 5.000 | 4.920 | 4.980 | 4.481 | 1,800 |
| 2025-03-21 | 4.980 | 4.980 | 4.900 | 4.980 | 4.481 | 35,600 |
| 2025-03-20 | 5.000 | 5.000 | 4.960 | 4.980 | 4.481 | 89,000 |
| 2025-03-19 | 5.050 | 5.050 | 5.000 | 5.000 | 4.499 | 13,406 |
| 2025-03-18 | 5.050 | 5.050 | 4.940 | 4.980 | 4.481 | 15,207 |
| 2025-03-17 | 4.860 | 5.000 | 4.840 | 4.940 | 4.445 | 58,255 |
| 2025-03-14 | 5.200 | 5.200 | 5.000 | 5.050 | 4.350 | 132,071 |
| 2025-03-13 | 5.100 | 5.250 | 5.100 | 5.200 | 4.479 | 8,010 |
| 2025-03-12 | 5.300 | 5.350 | 5.050 | 5.100 | 4.393 | 38,411 |
| 2025-03-11 | 5.200 | 5.300 | 5.200 | 5.300 | 4.565 | 22,800 |
| 2025-03-10 | 5.100 | 5.300 | 5.050 | 5.200 | 4.479 | 41,580 |
| 2025-03-07 | 5.050 | 5.100 | 4.980 | 5.100 | 4.393 | 24,020 |
| 2025-03-06 | 5.050 | 5.100 | 5.050 | 5.100 | 4.393 | 9,738 |
| 2025-03-05 | 5.050 | 5.100 | 4.980 | 5.050 | 4.350 | 56,520 |
| 2025-03-04 | 5.000 | 5.150 | 5.000 | 5.100 | 4.393 | 52,156 |
| 2025-03-03 | 5.050 | 5.050 | 5.000 | 5.050 | 4.350 | 73,033 |
| 2025-02-28 | 5.100 | 5.100 | 5.000 | 5.050 | 4.350 | 79,300 |
| 2025-02-27 | 5.150 | 5.150 | 5.000 | 5.050 | 4.350 | 69,106 |
| 2025-02-26 | 5.050 | 5.150 | 5.050 | 5.150 | 4.436 | 12,426 |
| 2025-02-25 | 5.100 | 5.150 | 4.980 | 5.100 | 4.393 | 40,936 |
| 2025-02-24 | 5.100 | 5.150 | 5.100 | 5.150 | 4.436 | 29,072 |
| 2025-02-21 | 5.100 | 5.100 | 5.050 | 5.050 | 4.350 | 34,112 |
| 2025-02-20 | 5.050 | 5.100 | 5.000 | 5.100 | 4.393 | 56,063 |
| 2025-02-19 | 5.050 | 5.100 | 5.000 | 5.050 | 4.350 | 56,100 |
| 2025-02-18 | 4.960 | 5.000 | 4.940 | 5.000 | 4.307 | 66,311 |
| 2025-02-17 | 5.000 | 5.000 | 4.960 | 4.960 | 4.272 | 29,300 |
| 2025-02-14 | 5.100 | 5.100 | 4.940 | 4.940 | 4.255 | 60,301 |
| 2025-02-13 | 4.980 | 5.050 | 4.960 | 4.980 | 4.289 | 19,329 |
| 2025-02-11 | 4.920 | 4.960 | 4.920 | 4.940 | 4.255 | 9,100 |
| 2025-02-10 | 4.980 | 4.980 | 4.920 | 4.920 | 4.238 | 28,309 |
| 2025-02-07 | 4.820 | 4.980 | 4.760 | 4.980 | 4.289 | 113,334 |
| 2025-02-06 | 4.960 | 5.050 | 4.800 | 4.820 | 4.152 | 80,137 |
| 2025-02-05 | 5.050 | 5.050 | 4.980 | 5.000 | 4.307 | 12,616 |
| 2025-02-04 | 5.100 | 5.100 | 5.000 | 5.000 | 4.307 | 38,400 |
| 2025-02-03 | 5.050 | 5.100 | 4.960 | 5.050 | 4.350 | 83,705 |
| 2025-01-31 | 5.050 | 5.100 | 5.050 | 5.100 | 4.393 | 28,322 |
| 2025-01-30 | 5.050 | 5.100 | 5.050 | 5.100 | 4.393 | 54,811 |
| 2025-01-29 | 5.050 | 5.100 | 5.000 | 5.050 | 4.350 | 54,651 |
| 2025-01-28 | 5.100 | 5.150 | 5.000 | 5.000 | 4.307 | 91,156 |
| 2025-01-27 | 5.150 | 5.200 | 5.050 | 5.100 | 4.393 | 30,106 |
| 2025-01-24 | 5.150 | 5.200 | 5.150 | 5.150 | 4.436 | 17,359 |
| 2025-01-23 | 5.250 | 5.250 | 5.000 | 5.100 | 4.393 | 103,428 |
| 2025-01-22 | 5.250 | 5.300 | 5.200 | 5.300 | 4.565 | 15,200 |
| 2025-01-21 | 5.250 | 5.300 | 5.250 | 5.300 | 4.565 | 13,900 |
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.