TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 4.980
+0.020 (0.40%)
Apr 3, 2026, 2:04 PM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 2.06% | 54,700 |
| Apr 1, 2026 | 4.70 | 4.96 | 4.70 | 4.86 | 4.86 | -6.54% | 739,930 |
| Mar 31, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 19,100 |
| Mar 30, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 42,701 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 10,101 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 6,100 |
| Mar 25, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 8,300 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 29,400 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 17,340 |
| Mar 20, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 12,700 |
| Mar 19, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 21,902 |
| Mar 18, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 18,209 |
| Mar 17, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -4.50% | 37,830 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.33 | -0.89% | 121,293 |
| Mar 13, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.37 | 0.90% | 99,300 |
| Mar 12, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.33 | 0.91% | 158,125 |
| Mar 11, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.28 | 5.77% | 161,500 |
| Mar 10, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 4.99 | 0.97% | 214,900 |
| Mar 9, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 4.94 | 0.98% | 124,000 |
| Mar 6, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | - | 9,900 |
| Mar 5, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | 0.99% | 34,801 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 4.85 | - | 146,530 |
| Mar 2, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 4.85 | -3.81% | 87,187 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.04 | - | 40,053 |
| Feb 26, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.04 | 1.94% | 11,235 |
| Feb 25, 2026 | 5.20 | 5.35 | 5.05 | 5.15 | 4.94 | 0.98% | 88,004 |
| Feb 24, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.89 | -0.97% | 34,100 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.05 | 5.15 | 4.94 | -0.96% | 23,410 |
| Feb 20, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 4.99 | - | 80,501 |
| Feb 19, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 4.99 | 4.00% | 73,011 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 4.80 | -2.91% | 100,912 |
| Feb 17, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 4.94 | 0.98% | 23,110 |
| Feb 16, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.89 | 0.99% | 45,221 |
| Feb 13, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 4.85 | 1.41% | 50,030 |
| Feb 12, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.78 | -0.40% | 21,050 |
| Feb 11, 2026 | 4.96 | 5.20 | 4.96 | 5.00 | 4.80 | 0.81% | 26,921 |
| Feb 10, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.76 | 0.40% | 28,800 |
| Feb 9, 2026 | 4.94 | 4.98 | 4.78 | 4.94 | 4.74 | 0.41% | 127,437 |
| Feb 6, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.72 | 0.41% | 12,700 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.70 | -0.41% | 23,511 |
| Feb 4, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.72 | 0.41% | 8,200 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.74 | 4.90 | 4.70 | 1.24% | 30,526 |
| Feb 2, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.64 | -1.22% | 31,210 |
| Jan 30, 2026 | 4.94 | 4.96 | 4.88 | 4.90 | 4.70 | -1.21% | 48,610 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.76 | -0.40% | 20,500 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.78 | - | 16,950 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.78 | - | 3,403 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.78 | 0.40% | 8,903 |
| Jan 23, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.76 | - | 20,900 |
| Jan 22, 2026 | 4.96 | 5.10 | 4.96 | 4.96 | 4.76 | - | 1,001 |