TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 13.00
-0.10 (-0.76%)
Oct 8, 2025, 4:39 PM ICT
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 260,117 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 603,075 |
| Oct 3, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 314,002 |
| Oct 2, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 268,818 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 592,869 |
| Sep 30, 2025 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 1,127,727 |
| Sep 29, 2025 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | - | 468,244 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | 762,054 |
| Sep 25, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 324,134 |
| Sep 24, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 212,158 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 760,421 |
| Sep 22, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 967,332 |
| Sep 19, 2025 | 15.40 | 15.50 | 14.00 | 14.00 | 14.00 | -7.28% | 5,720,009 |
| Sep 18, 2025 | 14.60 | 15.20 | 14.20 | 15.10 | 15.10 | 3.42% | 891,787 |
| Sep 17, 2025 | 14.50 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 247,169 |
| Sep 16, 2025 | 14.20 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | 332,534 |
| Sep 15, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 208,605 |
| Sep 12, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 325,153 |
| Sep 11, 2025 | 14.20 | 14.70 | 14.10 | 14.50 | 14.50 | 2.84% | 481,933 |
| Sep 10, 2025 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | - | 506,555 |
| Sep 9, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 437,961 |
| Sep 8, 2025 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | 2.96% | 504,537 |
| Sep 5, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 1.50% | 592,152 |
| Sep 4, 2025 | 13.40 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 12,140,247 |
| Sep 3, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 181,004 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 272,601 |
| Sep 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 142,003 |
| Aug 29, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 63,012 |
| Aug 28, 2025 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 188,600 |
| Aug 27, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -4.93% | 368,976 |
| Aug 26, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 13.70 | - | 628,043 |
| Aug 25, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 13.70 | -0.70% | 283,862 |
| Aug 22, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 13.80 | - | 181,740 |
| Aug 21, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 13.80 | -1.38% | 458,874 |
| Aug 20, 2025 | 14.70 | 14.70 | 14.40 | 14.50 | 13.99 | -1.36% | 318,152 |
| Aug 19, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.18 | 2.08% | 101,427 |
| Aug 18, 2025 | 14.80 | 14.90 | 14.40 | 14.40 | 13.89 | -3.36% | 383,133 |
| Aug 15, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.38 | 0.68% | 91,134 |
| Aug 14, 2025 | 14.60 | 14.80 | 14.40 | 14.80 | 14.28 | 0.68% | 332,013 |
| Aug 13, 2025 | 15.10 | 15.10 | 14.40 | 14.70 | 14.18 | -2.65% | 768,600 |
| Aug 8, 2025 | 15.40 | 15.40 | 14.90 | 15.10 | 14.57 | -0.66% | 324,561 |
| Aug 7, 2025 | 15.50 | 15.60 | 15.10 | 15.20 | 14.66 | -1.94% | 266,640 |
| Aug 6, 2025 | 15.10 | 15.70 | 14.80 | 15.50 | 14.95 | 3.33% | 541,832 |
| Aug 5, 2025 | 14.50 | 15.10 | 14.50 | 15.00 | 14.47 | 3.45% | 217,504 |
| Aug 4, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 13.99 | -2.03% | 223,466 |
| Aug 1, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.28 | -2.63% | 200,925 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.80 | 15.20 | 14.66 | 0.66% | 347,194 |
| Jul 30, 2025 | 15.10 | 15.30 | 15.00 | 15.10 | 14.57 | 0.67% | 228,714 |
| Jul 29, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 14.47 | - | 23,250 |
| Jul 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 14.47 | - | 61,828 |