TQM Alpha PCL (BKK:TQM)
Thailand · Delayed Price · Currency is THB 14.50
-0.30 (-2.03%)
Apr 30, 2026, 4:36 PM ICT
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 780,851 |
| Apr 29, 2026 | 14.20 | 15.00 | 14.20 | 14.80 | 14.80 | 4.23% | 1,972,856 |
| Apr 28, 2026 | 13.90 | 14.30 | 13.60 | 14.20 | 14.20 | 2.90% | 816,332 |
| Apr 27, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 309,258 |
| Apr 24, 2026 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 377,462 |
| Apr 23, 2026 | 14.30 | 14.40 | 13.80 | 13.90 | 13.90 | -2.80% | 1,226,600 |
| Apr 22, 2026 | 13.90 | 14.40 | 13.70 | 14.30 | 14.30 | 2.88% | 1,033,357 |
| Apr 21, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 421,958 |
| Apr 20, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 270,312 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 211,833 |
| Apr 16, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | - | 724,038 |
| Apr 10, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | 0.72% | 1,105,720 |
| Apr 9, 2026 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -4.17% | 881,491 |
| Apr 8, 2026 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | 6.67% | 2,189,380 |
| Apr 7, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 1,048,545 |
| Apr 3, 2026 | 13.00 | 13.60 | 13.00 | 13.30 | 13.30 | 1.53% | 1,600,041 |
| Apr 2, 2026 | 12.70 | 13.30 | 12.60 | 13.10 | 13.10 | 3.15% | 897,523 |
| Apr 1, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 3.25% | 466,720 |
| Mar 31, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 608,376 |
| Mar 30, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | 661,741 |
| Mar 27, 2026 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 275,214 |
| Mar 26, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 795,027 |
| Mar 25, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | - | 461,202 |
| Mar 24, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 421,132 |
| Mar 23, 2026 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 586,869 |
| Mar 20, 2026 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | - | 440,261 |
| Mar 19, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 412,921 |
| Mar 18, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 232,305 |
| Mar 17, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 330,595 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 594,003 |
| Mar 13, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | 578,518 |
| Mar 12, 2026 | 12.80 | 13.50 | 12.50 | 13.30 | 13.30 | -1.48% | 3,320,649 |
| Mar 11, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 12.90 | 1.50% | 1,589,312 |
| Mar 10, 2026 | 13.20 | 13.40 | 13.10 | 13.30 | 12.71 | 1.53% | 567,719 |
| Mar 9, 2026 | 12.80 | 13.20 | 12.70 | 13.10 | 12.52 | -1.50% | 1,338,869 |
| Mar 6, 2026 | 12.90 | 13.30 | 12.80 | 13.30 | 12.71 | 3.10% | 724,290 |
| Mar 5, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.33 | 1.57% | 2,200,681 |
| Mar 4, 2026 | 12.90 | 12.90 | 12.20 | 12.70 | 12.14 | -5.93% | 3,535,213 |
| Mar 2, 2026 | 13.80 | 14.00 | 13.40 | 13.50 | 12.90 | -6.25% | 2,343,889 |
| Feb 27, 2026 | 13.70 | 14.50 | 13.70 | 14.40 | 13.76 | 8.27% | 5,584,246 |
| Feb 26, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 12.71 | -0.75% | 411,114 |
| Feb 25, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 12.80 | 1.52% | 608,940 |
| Feb 24, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 12.61 | 0.76% | 696,033 |
| Feb 23, 2026 | 13.60 | 13.60 | 12.90 | 13.10 | 12.52 | -3.68% | 2,956,388 |
| Feb 20, 2026 | 13.80 | 13.80 | 13.30 | 13.60 | 13.00 | -1.45% | 1,689,035 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.19 | - | 1,330,971 |
| Feb 18, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.19 | 3.76% | 1,747,456 |
| Feb 17, 2026 | 13.00 | 13.40 | 12.70 | 13.30 | 12.71 | 2.31% | 1,361,752 |
| Feb 16, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 12.42 | - | 677,866 |
| Feb 13, 2026 | 13.00 | 13.10 | 12.70 | 13.00 | 12.42 | - | 1,202,176 |