TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 17.30
+0.80 (4.85%)
Jul 24, 2026, 4:35 PM ICT
TQM Alpha PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16.40 | 17.50 | 16.30 | 17.30 | 17.30 | 4.85% | 1,185,901 |
| Jul 23, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 288,004 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.40 | 16.60 | 16.60 | -1.78% | 729,922 |
| Jul 21, 2026 | 17.00 | 17.20 | 16.70 | 16.90 | 16.90 | -0.59% | 474,852 |
| Jul 20, 2026 | 16.30 | 17.20 | 16.00 | 17.00 | 17.00 | 4.94% | 1,202,731 |
| Jul 17, 2026 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | - | 250,154 |
| Jul 16, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | - | 122,705 |
| Jul 15, 2026 | 16.40 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 443,040 |
| Jul 14, 2026 | 15.70 | 16.40 | 15.50 | 16.30 | 16.30 | 3.16% | 945,167 |
| Jul 13, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 0.64% | 356,518 |
| Jul 10, 2026 | 15.10 | 15.90 | 15.00 | 15.70 | 15.70 | 3.97% | 1,326,423 |
| Jul 9, 2026 | 14.40 | 15.30 | 14.40 | 15.10 | 15.10 | 4.14% | 676,999 |
| Jul 8, 2026 | 14.90 | 15.00 | 14.30 | 14.50 | 14.50 | -3.33% | 680,705 |
| Jul 7, 2026 | 15.30 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 486,208 |
| Jul 6, 2026 | 15.20 | 15.30 | 14.90 | 15.30 | 15.30 | 0.66% | 321,650 |
| Jul 3, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | 473,993 |
| Jul 2, 2026 | 14.80 | 15.00 | 14.60 | 14.70 | 14.70 | -2.00% | 673,246 |
| Jul 1, 2026 | 14.50 | 15.00 | 14.40 | 15.00 | 15.00 | 3.45% | 1,788,355 |
| Jun 30, 2026 | 14.10 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 1,034,085 |
| Jun 29, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 325,055 |
| Jun 26, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 452,174 |
| Jun 25, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 783,173 |
| Jun 24, 2026 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 2.94% | 1,334,212 |
| Jun 23, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 322,884 |
| Jun 22, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | - | 192,061 |
| Jun 19, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 142,813 |
| Jun 18, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 505,443 |
| Jun 17, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | - | 372,768 |
| Jun 16, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 76,062 |
| Jun 15, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 382,215 |
| Jun 12, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 428,101 |
| Jun 11, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 102,085 |
| Jun 10, 2026 | 13.70 | 13.80 | 13.40 | 13.40 | 13.40 | -2.19% | 448,593 |
| Jun 9, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 207,870 |
| Jun 8, 2026 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 503,422 |
| Jun 5, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 333,068 |
| Jun 4, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | - | 344,217 |
| Jun 2, 2026 | 13.50 | 14.00 | 13.40 | 13.90 | 13.90 | 2.96% | 842,311 |
| May 29, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 239,397 |
| May 28, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | 88,325 |
| May 27, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 334,027 |
| May 26, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 230,479 |
| May 25, 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 318,253 |
| May 22, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 297,728 |
| May 21, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -2.92% | 1,130,359 |
| May 20, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 250,961 |
| May 19, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 213,224 |
| May 18, 2026 | 13.40 | 13.70 | 13.40 | 13.50 | 13.50 | - | 474,544 |
| May 15, 2026 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | -2.17% | 914,791 |
| May 14, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 835,896 |