TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.35
0.00 (0.00%)
Jun 26, 2026, 4:24 PM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | - | 96,700 |
| Jun 25, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 37,500 |
| Jun 24, 2026 | 5.25 | 5.45 | 5.20 | 5.40 | 5.40 | - | 7,100 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | - | 4,900 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 14,002 |
| Jun 19, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | - | 11,700 |
| Jun 18, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 3.81% | 75,602 |
| Jun 17, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | -0.94% | 160,306 |
| Jun 16, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 46,101 |
| Jun 15, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 6,003 |
| Jun 12, 2026 | 5.30 | 5.45 | 5.25 | 5.25 | 5.25 | - | 69,503 |
| Jun 11, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 6,711 |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 11,700 |
| Jun 9, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 11,700 |
| Jun 8, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 9,816 |
| Jun 5, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 17,900 |
| Jun 4, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 15,300 |
| Jun 2, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 49,200 |
| May 29, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 31,200 |
| May 28, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 13,218 |
| May 27, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 13,201 |
| May 26, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 34,701 |
| May 25, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 7,800 |
| May 22, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 37,800 |
| May 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 33,201 |
| May 20, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 5,800 |
| May 19, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 51,500 |
| May 18, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 12,800 |
| May 15, 2026 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 32,300 |
| May 14, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 26,917 |
| May 13, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 14,210 |
| May 12, 2026 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | - | 23,100 |
| May 11, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 23,613 |
| May 8, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 9,830 |
| May 7, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | - | 14,516 |
| May 6, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 48,710 |
| May 5, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 36,701 |
| Apr 30, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 1,700 |
| Apr 29, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 9,700 |
| Apr 28, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | -0.40% | 13,315 |
| Apr 27, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 5,820 |
| Apr 24, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 2,200 |
| Apr 23, 2026 | 5.20 | 5.20 | 4.94 | 4.94 | 4.94 | -1.20% | 115,130 |
| Apr 22, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 1.63% | 31,900 |
| Apr 21, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 28,510 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | 0.40% | 21,450 |
| Apr 17, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -0.40% | 8,021 |
| Apr 16, 2026 | 4.92 | 5.00 | 4.92 | 4.96 | 4.96 | 0.40% | 5,301 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.80% | 11,849 |
| Apr 9, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 4,400 |