TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
Mar 13, 2026, 4:38 PM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 158,125 |
| Mar 11, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5.77% | 161,500 |
| Mar 10, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 214,900 |
| Mar 9, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 124,000 |
| Mar 6, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 9,900 |
| Mar 5, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 34,801 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 146,530 |
| Mar 2, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -3.81% | 87,187 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 40,053 |
| Feb 26, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 11,235 |
| Feb 25, 2026 | 5.20 | 5.35 | 5.05 | 5.15 | 5.15 | 0.98% | 88,004 |
| Feb 24, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 34,100 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.05 | 5.15 | 5.15 | -0.96% | 23,410 |
| Feb 20, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 80,501 |
| Feb 19, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.00% | 73,011 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 100,912 |
| Feb 17, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 23,110 |
| Feb 16, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 45,221 |
| Feb 13, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | 1.41% | 50,030 |
| Feb 12, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 21,050 |
| Feb 11, 2026 | 4.96 | 5.20 | 4.96 | 5.00 | 5.00 | 0.81% | 26,921 |
| 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 |