TQR Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.500 | 6.600 | 6.450 | 6.500 | 5.599 | 16,601 |
| 2024-10-21 | 6.700 | 6.700 | 6.500 | 6.500 | 5.599 | 53,600 |
| 2024-10-18 | 6.800 | 6.950 | 6.700 | 6.700 | 5.771 | 57,800 |
| 2024-10-17 | 6.600 | 6.750 | 6.600 | 6.700 | 5.771 | 12,847 |
| 2024-10-16 | 6.550 | 6.600 | 6.550 | 6.600 | 5.685 | 29,807 |
| 2024-10-15 | 6.650 | 6.650 | 6.500 | 6.550 | 5.642 | 32,000 |
| 2024-10-11 | 6.850 | 6.950 | 6.650 | 6.650 | 5.728 | 27,204 |
| 2024-10-10 | 7.000 | 7.000 | 6.800 | 6.850 | 5.900 | 44,300 |
| 2024-10-09 | 6.700 | 6.950 | 6.650 | 6.950 | 5.986 | 11,904 |
| 2024-10-08 | 6.700 | 6.750 | 6.700 | 6.700 | 5.771 | 9,500 |
| 2024-10-07 | 6.650 | 6.750 | 6.650 | 6.700 | 5.771 | 15,501 |
| 2024-10-04 | 6.700 | 6.800 | 6.600 | 6.700 | 5.771 | 24,402 |
| 2024-10-03 | 6.900 | 6.900 | 6.700 | 6.700 | 5.771 | 35,851 |
| 2024-10-02 | 6.800 | 6.950 | 6.800 | 6.900 | 5.943 | 25,002 |
| 2024-10-01 | 7.200 | 7.200 | 6.950 | 7.000 | 6.029 | 8,600 |
| 2024-09-30 | 6.950 | 6.950 | 6.900 | 6.950 | 5.986 | 25,756 |
| 2024-09-27 | 6.950 | 7.000 | 6.900 | 7.000 | 6.029 | 21,055 |
| 2024-09-26 | 7.050 | 7.250 | 6.900 | 7.000 | 6.029 | 275,104 |
| 2024-09-25 | 6.750 | 7.000 | 6.650 | 6.950 | 5.986 | 142,552 |
| 2024-09-24 | 6.850 | 6.850 | 6.750 | 6.850 | 5.900 | 114,006 |
| 2024-09-23 | 6.800 | 6.850 | 6.800 | 6.850 | 5.900 | 4,503 |
| 2024-09-20 | 6.800 | 6.900 | 6.800 | 6.900 | 5.943 | 23,600 |
| 2024-09-19 | 6.750 | 6.850 | 6.700 | 6.800 | 5.857 | 26,301 |
| 2024-09-18 | 6.850 | 6.850 | 6.700 | 6.800 | 5.857 | 33,400 |
| 2024-09-17 | 6.800 | 6.800 | 6.750 | 6.800 | 5.857 | 4,900 |
| 2024-09-16 | 6.700 | 6.850 | 6.700 | 6.800 | 5.857 | 46,602 |
| 2024-09-13 | 6.900 | 6.900 | 6.750 | 6.750 | 5.814 | 28,001 |
| 2024-09-12 | 7.000 | 7.000 | 6.700 | 6.850 | 5.900 | 39,500 |
| 2024-09-11 | 6.750 | 6.800 | 6.700 | 6.700 | 5.771 | 6,703 |
| 2024-09-10 | 6.850 | 6.850 | 6.700 | 6.700 | 5.771 | 110,010 |
| 2024-09-09 | 6.450 | 6.850 | 6.450 | 6.850 | 5.900 | 65,591 |
| 2024-09-06 | 6.300 | 6.450 | 6.200 | 6.350 | 5.469 | 63,603 |
| 2024-09-05 | 6.100 | 6.400 | 6.100 | 6.200 | 5.340 | 120,734 |
| 2024-09-04 | 6.100 | 6.150 | 6.050 | 6.100 | 5.254 | 10,444 |
| 2024-09-03 | 6.050 | 6.100 | 6.000 | 6.100 | 5.254 | 5,200 |
| 2024-09-02 | 6.100 | 6.150 | 6.000 | 6.100 | 5.254 | 10,528 |
| 2024-08-30 | 6.150 | 6.150 | 6.000 | 6.000 | 5.168 | 18,710 |
| 2024-08-29 | 6.100 | 6.100 | 6.000 | 6.000 | 5.168 | 27,200 |
| 2024-08-28 | 6.100 | 6.150 | 6.100 | 6.100 | 5.254 | 11,481 |
| 2024-08-27 | 6.100 | 6.250 | 5.900 | 6.000 | 5.168 | 34,202 |
| 2024-08-26 | 6.000 | 6.250 | 6.000 | 6.100 | 5.254 | 16,910 |
| 2024-08-23 | 5.950 | 6.350 | 5.700 | 6.100 | 5.254 | 89,923 |
| 2024-08-22 | 6.100 | 6.100 | 5.750 | 6.000 | 5.168 | 38,148 |
| 2024-08-21 | 6.100 | 6.100 | 6.000 | 6.000 | 5.009 | 31,501 |
| 2024-08-20 | 6.100 | 6.150 | 6.000 | 6.150 | 5.135 | 2,804 |
| 2024-08-19 | 5.850 | 6.100 | 5.850 | 6.100 | 5.093 | 116,202 |
| 2024-08-16 | 5.750 | 5.850 | 5.750 | 5.850 | 4.884 | 6,614 |
| 2024-08-15 | 5.800 | 5.800 | 5.700 | 5.700 | 4.759 | 12,922 |
| 2024-08-14 | 5.800 | 5.850 | 5.650 | 5.700 | 4.759 | 49,420 |
| 2024-08-13 | 5.700 | 5.750 | 5.700 | 5.750 | 4.801 | 2,510 |
| 2024-08-09 | 5.700 | 5.800 | 5.600 | 5.700 | 4.759 | 53,611 |
| 2024-08-08 | 5.700 | 5.850 | 5.650 | 5.700 | 4.759 | 69,705 |
| 2024-08-07 | 5.700 | 5.750 | 5.500 | 5.700 | 4.759 | 57,534 |
| 2024-08-06 | 5.650 | 5.850 | 5.650 | 5.800 | 4.842 | 8,502 |
| 2024-08-05 | 5.950 | 5.950 | 5.750 | 5.750 | 4.801 | 71,081 |
| 2024-08-02 | 6.000 | 6.050 | 5.950 | 6.000 | 5.009 | 12,905 |
| 2024-08-01 | 5.950 | 5.950 | 5.850 | 5.900 | 4.926 | 5,986 |
| 2024-07-31 | 5.850 | 6.050 | 5.850 | 5.850 | 4.884 | 49,541 |
| 2024-07-30 | 5.700 | 6.000 | 5.700 | 5.900 | 4.926 | 75,003 |
| 2024-07-26 | 5.700 | 5.700 | 5.550 | 5.650 | 4.717 | 20,010 |
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.