TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.00
+0.04 (0.81%)
Feb 11, 2026, 10:16 AM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 0.40% | 28,800 |
| Feb 9, 2026 | 4.94 | 4.98 | 4.78 | 4.94 | 4.94 | 0.41% | 127,437 |
| Feb 6, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.41% | 12,700 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 23,511 |
| Feb 4, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.41% | 8,200 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.74 | 4.90 | 4.90 | 1.24% | 30,526 |
| Feb 2, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 31,210 |
| Jan 30, 2026 | 4.94 | 4.96 | 4.88 | 4.90 | 4.90 | -1.21% | 48,610 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -0.40% | 20,500 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 16,950 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 3,403 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 8,903 |
| Jan 23, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | - | 20,900 |
| Jan 22, 2026 | 4.96 | 5.10 | 4.96 | 4.96 | 4.96 | - | 1,001 |
| Jan 21, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 32,910 |
| Jan 20, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | - | 28,500 |
| Jan 19, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 11,901 |
| Jan 16, 2026 | 4.92 | 4.94 | 4.82 | 4.94 | 4.94 | - | 39,300 |
| Jan 15, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 16,300 |
| Jan 14, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - | 6,100 |
| Jan 13, 2026 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | -0.40% | 19,326 |
| Jan 12, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 22,802 |
| Jan 9, 2026 | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | - | 31,601 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 36,923 |
| Jan 7, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 21,003 |
| Jan 6, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 3,127 |
| Jan 5, 2026 | 5.00 | 5.15 | 4.94 | 5.15 | 5.15 | 3.00% | 6,701 |
| Dec 30, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 5,000 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 21,310 |
| Dec 26, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | - | 15,600 |
| Dec 25, 2025 | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | - | 30,600 |
| Dec 24, 2025 | 5.05 | 5.15 | 4.90 | 5.05 | 5.05 | 1.00% | 13,422 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 7,400 |
| Dec 22, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 8,605 |
| Dec 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 23,702 |
| Dec 18, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 20,201 |
| Dec 17, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 19,700 |
| Dec 16, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 6,300 |
| Dec 15, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 8,001 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 1,000 |
| Dec 11, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | - | 3,200 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 3,700 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 6,900 |
| Dec 4, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 2,520 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 17,000 |
| Dec 2, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | 10,902 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.80 | 5.05 | 5.05 | -0.98% | 35,610 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 2,710 |
| Nov 27, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 7,623 |
| Nov 26, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 2,802 |