TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 11.60
-0.20 (-1.69%)
Dec 30, 2025, 10:35 AM ICT
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | - | 1.68% | 359,821 |
| Dec 26, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 3.48% | 672,002 |
| Dec 25, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | 248,445 |
| Dec 24, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 132,846 |
| Dec 23, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 763,953 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 451,914 |
| Dec 19, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 212,476 |
| Dec 18, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 581,683 |
| Dec 17, 2025 | 11.40 | 11.90 | 11.40 | 11.60 | 11.60 | 2.65% | 1,127,382 |
| Dec 16, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | - | 359,666 |
| Dec 15, 2025 | 10.90 | 11.40 | 10.80 | 11.30 | 11.30 | 4.63% | 794,272 |
| Dec 12, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | - | 1,844,725 |
| Dec 11, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | 10.80 | -0.92% | 833,913 |
| Dec 9, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 1,009,580 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | 685,768 |
| Dec 4, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 640,207 |
| Dec 3, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | - | 1,493,994 |
| Dec 2, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 183,548 |
| Dec 1, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.60 | -0.85% | 946,369 |
| Nov 28, 2025 | 11.10 | 12.00 | 11.00 | 11.70 | 11.70 | 6.36% | 2,013,560 |
| Nov 27, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 429,165 |
| Nov 26, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 135,982 |
| Nov 25, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 298,467 |
| Nov 24, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 658,366 |
| Nov 21, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -2.68% | 338,908 |
| Nov 20, 2025 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 1.82% | 469,813 |
| Nov 19, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | - | 263,628 |
| Nov 18, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 182,206 |
| Nov 17, 2025 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | - | 860,571 |
| Nov 14, 2025 | 11.60 | 11.60 | 10.90 | 11.10 | 11.10 | -4.31% | 968,222 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 987,434 |
| Nov 12, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 406,324 |
| Nov 11, 2025 | 12.00 | 12.50 | 12.00 | 12.10 | 12.10 | 0.83% | 393,650 |
| Nov 10, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | - | 445,367 |
| Nov 7, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 203,831 |
| Nov 6, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 1.68% | 86,912 |
| Nov 5, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 236,564 |
| Nov 4, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 162,339 |
| Nov 3, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 288,027 |
| Oct 31, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 421,738 |
| Oct 30, 2025 | 11.90 | 12.70 | 11.90 | 12.60 | 12.60 | 5.88% | 958,517 |
| 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 |