TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.80
+0.10 (1.75%)
Aug 21, 2025, 4:39 PM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 116,402 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 62,913 |
| Aug 19, 2025 | 5.40 | 5.95 | 5.40 | 5.60 | 5.60 | 3.70% | 53,614 |
| Aug 18, 2025 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | 0.93% | 30,305 |
| Aug 15, 2025 | 5.35 | 5.50 | 5.30 | 5.35 | 5.35 | - | 57,400 |
| Aug 14, 2025 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | -2.73% | 69,400 |
| Aug 13, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 41,200 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 20,903 |
| Aug 7, 2025 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | 1.89% | 44,101 |
| Aug 6, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 50,003 |
| Aug 5, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 47,700 |
| Aug 4, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | - | 21,400 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.00 | 5.25 | 5.25 | -0.94% | 72,400 |
| Jul 31, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 21,500 |
| Jul 30, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 32,400 |
| Jul 29, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 12,600 |
| Jul 25, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 5,100 |
| Jul 24, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 8,401 |
| Jul 23, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 13,800 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 20,709 |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 13,838 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 9,700 |
| Jul 17, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 24,600 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 17,562 |
| Jul 15, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 27,900 |
| Jul 14, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 13,100 |
| Jul 11, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 8,700 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 48,800 |
| Jul 8, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 24,300 |
| Jul 7, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 12,500 |
| Jul 4, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 13,902 |
| Jul 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 10,552 |
| Jul 2, 2025 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 1.41% | 118,828 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 9,700 |
| Jun 30, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 5,400 |
| Jun 27, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 7,500 |
| Jun 26, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 11,220 |
| Jun 25, 2025 | 4.94 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 25,500 |
| Jun 24, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | 0.41% | 5,101 |
| Jun 23, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 14,900 |
| Jun 20, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 7,200 |
| Jun 19, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | - | 13,002 |
| Jun 18, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 15,200 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 21,100 |
| Jun 16, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 47,430 |
| Jun 13, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 5,600 |
| Jun 12, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | 6,400 |
| Jun 11, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 25,713 |
| Jun 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 9,300 |
| Jun 9, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 4,969 |