TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
Oct 15, 2026, 2:45 PM ICT
TQR PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 24,600 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 51,000 |
| Oct 12, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | - | 67,001 |
| Oct 9, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 14,800 |
| Oct 8, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 86,500 |
| Oct 7, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 3.36% | 19,815 |
| Oct 6, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 3,629 |
| Oct 5, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 30,950 |
| Oct 2, 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | - | 39,900 |
| Oct 1, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 25,946 |
| Sep 30, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 33,073 |
| Sep 29, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 33,902 |
| Sep 28, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 30,004 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 26,900 |
| Sep 24, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 23,106 |
| Sep 23, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 57,800 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 51,100 |
| Sep 21, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | 68,020 |
| Sep 18, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | -1.57% | 28,808 |
| Sep 17, 2026 | 6.15 | 6.35 | 6.00 | 6.35 | 6.35 | 4.10% | 104,422 |
| Sep 16, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -3.17% | 36,312 |
| Sep 15, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 26,504 |
| Sep 14, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | 58,709 |
| Sep 11, 2026 | 6.20 | 6.40 | 6.15 | 6.40 | 6.40 | 2.40% | 79,100 |
| Sep 10, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 56,962 |
| Sep 9, 2026 | 6.35 | 6.45 | 6.25 | 6.30 | 6.30 | 0.80% | 30,600 |
| Sep 8, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 59,000 |
| Sep 7, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 38,502 |
| Sep 4, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 76,220 |
| Sep 3, 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 6.45 | - | 115,112 |
| Sep 2, 2026 | 6.30 | 6.45 | 6.00 | 6.45 | 6.45 | 2.38% | 373,427 |
| Sep 1, 2026 | 6.05 | 6.35 | 6.05 | 6.30 | 6.30 | 4.13% | 81,100 |
| Aug 31, 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 97,700 |
| Aug 28, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 58,216 |
| Aug 27, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 47,400 |
| Aug 26, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 2.56% | 117,100 |
| Aug 25, 2026 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 70,702 |
| Aug 24, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 0.89% | 88,353 |
| Aug 21, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 5.95 | 0.82% | 78,780 |
| Aug 20, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.90 | 0.83% | 44,739 |
| Aug 19, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 5.85 | - | 91,202 |
| Aug 18, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 5.85 | - | 61,630 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 5.85 | -0.82% | 69,002 |
| Aug 14, 2026 | 6.20 | 6.25 | 6.00 | 6.10 | 5.90 | -1.61% | 116,206 |
| Aug 13, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.00 | 0.81% | 82,100 |
| Aug 11, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 5.95 | 0.82% | 89,000 |
| Aug 10, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 5.90 | 1.67% | 250,619 |
| Aug 7, 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 5.80 | 5.26% | 148,111 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.51 | -0.87% | 23,500 |
| Aug 5, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.56 | - | 20,102 |