TQR Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.960	4.960	4.940	4.960	4.796	2,200
2026-04-23	5.200	5.200	4.940	4.940	4.777	115,130
2026-04-22	4.960	5.000	4.940	5.000	4.835	31,900
2026-04-21	4.920	4.960	4.900	4.920	4.758	28,510
2026-04-20	5.050	5.050	4.940	4.960	4.796	21,450
2026-04-17	4.920	4.940	4.920	4.940	4.777	8,021
2026-04-16	4.920	5.000	4.920	4.960	4.796	5,301
2026-04-10	4.960	4.960	4.940	4.940	4.777	11,849
2026-04-09	4.940	4.980	4.940	4.980	4.816	4,400
2026-04-08	4.960	5.000	4.940	4.960	4.796	17,522
2026-04-07	4.980	4.980	4.940	4.960	4.796	30,742
2026-04-03	4.960	4.980	4.940	4.980	4.816	21,719
2026-04-02	4.920	4.960	4.920	4.960	4.796	54,700
2026-04-01	4.700	4.960	4.700	4.860	4.700	739,930
2026-03-31	5.100	5.200	5.050	5.200	5.028	19,100
2026-03-30	5.150	5.200	5.100	5.100	4.932	42,701
2026-03-27	5.150	5.200	5.100	5.200	5.028	10,101
2026-03-26	5.200	5.200	5.200	5.200	5.028	6,100
2026-03-25	5.250	5.300	5.250	5.250	5.077	8,300
2026-03-24	5.300	5.300	5.100	5.250	5.077	29,400
2026-03-23	5.300	5.300	5.300	5.300	5.125	17,340
2026-03-20	5.350	5.400	5.300	5.300	5.125	12,700
2026-03-19	5.300	5.400	5.250	5.250	5.077	21,902
2026-03-18	5.300	5.400	5.300	5.400	5.222	18,209
2026-03-17	5.250	5.350	5.250	5.300	5.125	37,830
2026-03-16	5.700	5.700	5.550	5.550	5.149	121,293
2026-03-13	5.600	5.650	5.450	5.600	5.196	99,300
2026-03-12	5.450	5.550	5.400	5.550	5.149	158,125
2026-03-11	5.250	5.500	5.250	5.500	5.103	161,500
2026-03-10	5.200	5.250	5.150	5.200	4.825	214,900
2026-03-09	5.150	5.250	5.050	5.150	4.778	124,000
2026-03-06	5.100	5.150	5.050	5.100	4.732	9,900
2026-03-05	5.100	5.150	5.050	5.100	4.732	34,801
2026-03-04	5.050	5.100	4.980	5.050	4.685	146,530
2026-03-02	5.100	5.200	5.050	5.050	4.685	87,187
2026-02-27	5.250	5.250	5.200	5.250	4.871	40,053
2026-02-26	5.150	5.250	5.150	5.250	4.871	11,235
2026-02-25	5.200	5.350	5.050	5.150	4.778	88,004
2026-02-24	5.050	5.150	5.050	5.100	4.732	34,100
2026-02-23	5.450	5.450	5.050	5.150	4.778	23,410
2026-02-20	5.000	5.200	5.000	5.200	4.825	80,501
2026-02-19	5.050	5.200	5.050	5.200	4.825	73,011
2026-02-18	5.200	5.200	5.000	5.000	4.639	100,912
2026-02-17	5.100	5.200	5.100	5.150	4.778	23,110
2026-02-16	5.050	5.100	5.000	5.100	4.732	45,221
2026-02-13	5.000	5.100	4.960	5.050	4.685	50,030
2026-02-12	5.050	5.050	4.980	4.980	4.620	21,050
2026-02-11	4.960	5.200	4.960	5.000	4.639	26,921
2026-02-10	4.900	4.980	4.900	4.960	4.602	28,800
2026-02-09	4.940	4.980	4.780	4.940	4.583	127,437
2026-02-06	4.900	4.940	4.900	4.920	4.565	12,700
2026-02-05	4.920	4.920	4.900	4.900	4.546	23,511
2026-02-04	4.900	4.940	4.900	4.920	4.565	8,200
2026-02-03	4.920	4.920	4.740	4.900	4.546	30,526
2026-02-02	4.900	4.920	4.840	4.840	4.491	31,210
2026-01-30	4.940	4.960	4.880	4.900	4.546	48,610
2026-01-29	4.960	4.960	4.940	4.960	4.602	20,500
2026-01-28	4.980	4.980	4.960	4.980	4.620	16,950
2026-01-27	4.980	5.000	4.960	4.980	4.620	3,403
2026-01-26	5.000	5.000	4.980	4.980	4.620	8,903

← NewerPage 3 of 5 · 241 trading daysOlder →

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.