TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 12.00
+0.10 (0.84%)
Oct 30, 2025, 10:45 AM ICT
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.03% | 772,607 |
| Oct 28, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 103,164 |
| Oct 27, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 313,391 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 92,776 |
| Oct 22, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 247,497 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 56,080 |
| Oct 20, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 99,636 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -2.29% | 409,140 |
| Oct 16, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 127,135 |
| Oct 15, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 228,502 |
| Oct 14, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 126,728 |
| Oct 10, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 116,486 |
| Oct 9, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 157,391 |
| Oct 8, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 134,937 |
| 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 |