TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 14.20
-0.20 (-1.39%)
Nov 9, 2026, 4:39 PM ICT
TQM Alpha PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 110,117 |
| Nov 6, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | 138,573 |
| Nov 5, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 336,244 |
| Nov 4, 2026 | 13.90 | 14.40 | 13.90 | 14.30 | 14.30 | 2.14% | 289,312 |
| Nov 3, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 424,753 |
| Nov 2, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 207,490 |
| Oct 30, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 601,766 |
| Oct 29, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 169,677 |
| Oct 28, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 202,040 |
| Oct 27, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 197,804 |
| Oct 26, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 215,208 |
| Oct 22, 2026 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | 1.42% | 229,459 |
| Oct 21, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | 424,492 |
| Oct 20, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 473,727 |
| Oct 19, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 389,754 |
| Oct 15, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 175,787 |
| Oct 14, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 314,260 |
| Oct 12, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 70,340 |
| Oct 9, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | 41,305 |
| Oct 8, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 63,937 |
| Oct 7, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 143,609 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 131,703 |
| Oct 5, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 136,060 |
| Oct 2, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | - | 83,284 |
| Oct 1, 2026 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | 2.03% | 89,332 |
| Sep 30, 2026 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | - | 584,338 |
| Sep 29, 2026 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -1.99% | 467,495 |
| Sep 28, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 216,261 |
| Sep 25, 2026 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 59,381 |
| Sep 24, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 72,915 |
| Sep 23, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 35,918 |
| Sep 22, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | - | 112,171 |
| Sep 21, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 103,612 |
| Sep 18, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 115,232 |
| Sep 17, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 335,331 |
| Sep 16, 2026 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | 0.65% | 237,701 |
| Sep 15, 2026 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 252,372 |
| Sep 14, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -3.21% | 545,377 |
| Sep 11, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | - | 74,646 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 80,633 |
| Sep 9, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 1.29% | 193,090 |
| Sep 8, 2026 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 0.65% | 188,397 |
| Sep 7, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.91% | 415,468 |
| Sep 4, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 86,043 |
| Sep 3, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 174,556 |
| Sep 2, 2026 | 15.50 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 346,870 |
| Sep 1, 2026 | 16.00 | 16.10 | 15.60 | 15.60 | 15.60 | -3.11% | 689,631 |
| Aug 31, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 208,091 |
| Aug 28, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 187,841 |
| Aug 27, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -3.24% | 2,207,288 |