TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 13.40
-0.20 (-1.47%)
Aug 29, 2025, 4:37 PM ICT
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 14.47 | -1.32% | 88,026 |
| Jul 23, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 14.66 | 1.33% | 51,201 |
| Jul 22, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 14.47 | -0.66% | 65,430 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 14.57 | -2.58% | 113,951 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | 14.95 | - | 55,934 |
| Jul 17, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 14.95 | 0.65% | 157,206 |
| Jul 16, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 14.86 | -1.28% | 98,960 |
| Jul 15, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.05 | - | 149,550 |
| Jul 14, 2025 | 15.50 | 15.60 | 15.20 | 15.60 | 15.05 | 0.65% | 136,286 |
| Jul 11, 2025 | 15.20 | 15.50 | 15.10 | 15.50 | 14.95 | 1.97% | 87,373 |
| Jul 9, 2025 | 15.40 | 15.40 | 15.00 | 15.20 | 14.66 | 1.33% | 83,727 |
| Jul 8, 2025 | 14.80 | 15.00 | 14.70 | 15.00 | 14.47 | 0.67% | 106,601 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | 14.38 | -0.67% | 24,421 |
| Jul 4, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 14.47 | 0.67% | 36,706 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.38 | -1.32% | 55,457 |
| Jul 2, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 14.57 | 2.03% | 79,980 |
| Jul 1, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.28 | 0.68% | 70,452 |
| Jun 30, 2025 | 14.40 | 15.30 | 14.40 | 14.70 | 14.18 | 2.08% | 714,119 |
| Jun 27, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 13.89 | -3.36% | 186,627 |
| Jun 26, 2025 | 14.30 | 14.90 | 14.10 | 14.90 | 14.38 | 3.47% | 205,487 |
| Jun 25, 2025 | 13.50 | 14.40 | 13.00 | 14.40 | 13.89 | 7.46% | 552,708 |
| Jun 24, 2025 | 12.80 | 13.70 | 12.80 | 13.40 | 12.93 | 3.88% | 369,513 |
| Jun 23, 2025 | 12.70 | 12.90 | 12.30 | 12.90 | 12.45 | 1.57% | 186,004 |
| Jun 20, 2025 | 12.70 | 13.10 | 12.70 | 12.70 | 12.25 | -0.78% | 1,709,505 |
| Jun 19, 2025 | 13.10 | 13.30 | 12.80 | 12.80 | 12.35 | -3.76% | 190,983 |
| Jun 18, 2025 | 13.70 | 13.80 | 13.30 | 13.30 | 12.83 | -2.92% | 218,403 |
| Jun 17, 2025 | 13.80 | 13.90 | 13.60 | 13.70 | 13.22 | -2.14% | 202,043 |