TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.250 | 5.300 | 5.250 | 5.300 | 4.565 | 13,900 |
| 2025-01-20 | 5.250 | 5.300 | 5.200 | 5.300 | 4.565 | 13,206 |
| 2025-01-17 | 5.100 | 5.350 | 5.100 | 5.200 | 4.479 | 57,100 |
| 2025-01-16 | 5.400 | 5.550 | 5.250 | 5.400 | 4.651 | 60,301 |
| 2025-01-15 | 5.400 | 5.400 | 5.300 | 5.350 | 4.608 | 18,489 |
| 2025-01-14 | 5.550 | 5.550 | 5.400 | 5.450 | 4.694 | 7,202 |
| 2025-01-13 | 5.350 | 5.550 | 5.350 | 5.450 | 4.694 | 26,323 |
| 2025-01-10 | 5.500 | 5.550 | 5.000 | 5.450 | 4.694 | 43,820 |
| 2025-01-09 | 5.500 | 5.600 | 5.350 | 5.400 | 4.651 | 40,202 |
| 2025-01-08 | 5.600 | 5.650 | 5.300 | 5.500 | 4.737 | 148,200 |
| 2025-01-07 | 5.650 | 5.650 | 5.600 | 5.650 | 4.866 | 4,301 |
| 2025-01-06 | 5.800 | 5.800 | 5.550 | 5.600 | 4.823 | 26,100 |
| 2025-01-03 | 5.500 | 5.900 | 5.500 | 5.800 | 4.996 | 36,010 |
| 2025-01-02 | 5.850 | 5.850 | 5.350 | 5.350 | 4.608 | 50,629 |
| 2024-12-30 | 5.950 | 5.950 | 5.850 | 5.850 | 5.039 | 11,514 |
| 2024-12-27 | 5.850 | 5.900 | 5.850 | 5.900 | 5.082 | 4,405 |
| 2024-12-26 | 5.800 | 5.850 | 5.800 | 5.800 | 4.996 | 4,407 |
| 2024-12-25 | 5.750 | 5.900 | 5.750 | 5.800 | 4.996 | 4,302 |
| 2024-12-24 | 5.950 | 5.950 | 5.800 | 5.850 | 5.039 | 1,801 |
| 2024-12-23 | 5.700 | 5.950 | 5.600 | 5.800 | 4.996 | 3,877 |
| 2024-12-20 | 5.750 | 5.950 | 5.600 | 5.850 | 5.039 | 22,617 |
| 2024-12-19 | 5.800 | 5.800 | 5.750 | 5.800 | 4.996 | 6,601 |
| 2024-12-18 | 5.800 | 5.850 | 5.800 | 5.800 | 4.996 | 11,400 |
| 2024-12-17 | 5.900 | 5.900 | 5.800 | 5.800 | 4.996 | 56,916 |
| 2024-12-16 | 5.900 | 5.900 | 5.850 | 5.900 | 5.082 | 4,300 |
| 2024-12-13 | 5.900 | 6.000 | 5.900 | 5.900 | 5.082 | 5,500 |
| 2024-12-12 | 5.900 | 5.950 | 5.900 | 5.900 | 5.082 | 13,202 |
| 2024-12-11 | 5.950 | 5.950 | 5.750 | 5.950 | 5.125 | 31,801 |
| 2024-12-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.125 | 5,400 |
| 2024-12-06 | 5.900 | 5.950 | 5.900 | 5.950 | 5.125 | 33,695 |
| 2024-12-04 | 5.950 | 6.000 | 5.900 | 5.950 | 5.125 | 6,702 |
| 2024-12-03 | 5.850 | 5.950 | 5.850 | 5.950 | 5.125 | 26,600 |
| 2024-12-02 | 6.000 | 6.000 | 5.950 | 5.950 | 5.125 | 5,800 |
| 2024-11-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.082 | 25,103 |
| 2024-11-28 | 5.950 | 6.000 | 5.950 | 5.950 | 5.125 | 7,202 |
| 2024-11-27 | 5.950 | 6.000 | 5.950 | 6.000 | 5.168 | 6,819 |
| 2024-11-26 | 6.000 | 6.100 | 6.000 | 6.000 | 5.168 | 5,400 |
| 2024-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.168 | 3,211 |
| 2024-11-22 | 6.050 | 6.150 | 6.050 | 6.100 | 5.254 | 22,501 |
| 2024-11-21 | 6.100 | 6.100 | 6.000 | 6.050 | 5.211 | 5,001 |
| 2024-11-20 | 6.000 | 6.000 | 5.900 | 6.000 | 5.168 | 11,531 |
| 2024-11-19 | 6.100 | 6.100 | 6.000 | 6.000 | 5.168 | 51,700 |
| 2024-11-18 | 6.100 | 6.100 | 6.000 | 6.000 | 5.168 | 39,800 |
| 2024-11-15 | 6.100 | 6.100 | 6.050 | 6.050 | 5.211 | 13,700 |
| 2024-11-14 | 6.000 | 6.050 | 5.900 | 6.050 | 5.211 | 6,819 |
| 2024-11-13 | 6.100 | 6.100 | 5.900 | 6.000 | 5.168 | 24,606 |
| 2024-11-12 | 6.100 | 6.150 | 6.000 | 6.050 | 5.211 | 22,900 |
| 2024-11-11 | 6.150 | 6.150 | 6.000 | 6.000 | 5.168 | 14,900 |
| 2024-11-08 | 6.000 | 6.200 | 6.000 | 6.150 | 5.297 | 45,900 |
| 2024-11-07 | 6.400 | 6.450 | 6.250 | 6.300 | 5.426 | 19,300 |
| 2024-11-06 | 6.350 | 6.500 | 6.350 | 6.450 | 5.555 | 10,008 |
| 2024-11-05 | 6.450 | 6.500 | 6.400 | 6.500 | 5.599 | 7,100 |
| 2024-11-04 | 6.450 | 6.550 | 6.400 | 6.500 | 5.599 | 23,600 |
| 2024-11-01 | 6.350 | 6.450 | 6.350 | 6.400 | 5.512 | 8,601 |
| 2024-10-31 | 6.450 | 6.450 | 6.350 | 6.450 | 5.555 | 1,200 |
| 2024-10-30 | 6.500 | 6.550 | 6.450 | 6.500 | 5.599 | 7,000 |
| 2024-10-29 | 6.500 | 6.500 | 6.450 | 6.500 | 5.599 | 37,804 |
| 2024-10-28 | 6.450 | 6.550 | 6.400 | 6.500 | 5.599 | 120,970 |
| 2024-10-25 | 6.500 | 6.600 | 6.450 | 6.450 | 5.555 | 26,303 |
| 2024-10-24 | 6.450 | 6.550 | 6.450 | 6.550 | 5.642 | 2,800 |
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.