TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 15.50
0.00 (0.00%)
Sep 18, 2026, 4:37 PM ICT
TQM Alpha PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | - | - | 112,132 |
| 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 |
| Aug 26, 2026 | 17.30 | 18.10 | 17.10 | 17.60 | 16.95 | 2.92% | 1,704,707 |
| Aug 25, 2026 | 17.20 | 17.40 | 17.10 | 17.10 | 16.47 | - | 618,750 |
| Aug 24, 2026 | 17.00 | 17.40 | 16.80 | 17.10 | 16.47 | 1.18% | 1,270,197 |
| Aug 21, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.28 | - | 280,126 |
| Aug 20, 2026 | 16.70 | 16.90 | 16.60 | 16.90 | 16.28 | 1.81% | 200,534 |
| Aug 19, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 15.99 | - | 184,761 |
| Aug 18, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 15.99 | - | 148,517 |
| Aug 17, 2026 | 16.50 | 16.90 | 16.50 | 16.60 | 15.99 | 1.22% | 560,162 |
| Aug 14, 2026 | 16.30 | 16.60 | 16.30 | 16.40 | 15.79 | 1.86% | 331,476 |
| Aug 13, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 15.51 | 0.63% | 195,945 |
| Aug 11, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 15.41 | -2.44% | 604,459 |
| Aug 10, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 15.79 | - | 206,206 |
| Aug 7, 2026 | 16.80 | 16.90 | 16.30 | 16.40 | 15.79 | -2.38% | 300,242 |
| Aug 6, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.18 | -0.59% | 109,129 |
| Aug 5, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.28 | - | 181,248 |
| Aug 4, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.28 | - | 239,522 |
| Aug 3, 2026 | 16.90 | 17.40 | 16.80 | 16.90 | 16.28 | 0.60% | 711,771 |
| Jul 31, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.18 | -1.18% | 324,325 |
| Jul 30, 2026 | 17.50 | 17.50 | 16.80 | 17.00 | 16.37 | -0.58% | 358,832 |
| Jul 27, 2026 | 17.40 | 17.40 | 17.00 | 17.10 | 16.47 | -1.16% | 301,766 |
| Jul 24, 2026 | 16.40 | 17.50 | 16.30 | 17.30 | 16.66 | 4.85% | 1,185,901 |
| Jul 23, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 15.89 | -0.60% | 288,004 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.40 | 16.60 | 15.99 | -1.78% | 729,922 |
| Jul 21, 2026 | 17.00 | 17.20 | 16.70 | 16.90 | 16.28 | -0.59% | 474,852 |
| Jul 20, 2026 | 16.30 | 17.20 | 16.00 | 17.00 | 16.37 | 4.94% | 1,202,731 |
| Jul 17, 2026 | 16.10 | 16.30 | 16.00 | 16.20 | 15.60 | - | 250,154 |
| Jul 16, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.60 | - | 122,705 |
| Jul 15, 2026 | 16.40 | 16.50 | 16.20 | 16.20 | 15.60 | -0.61% | 443,040 |
| Jul 14, 2026 | 15.70 | 16.40 | 15.50 | 16.30 | 15.70 | 3.16% | 945,167 |
| Jul 13, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.22 | 0.64% | 356,518 |
| Jul 10, 2026 | 15.10 | 15.90 | 15.00 | 15.70 | 15.12 | 3.97% | 1,326,423 |
| Jul 9, 2026 | 14.40 | 15.30 | 14.40 | 15.10 | 14.54 | 4.14% | 676,999 |
| Jul 8, 2026 | 14.90 | 15.00 | 14.30 | 14.50 | 13.96 | -3.33% | 680,705 |