TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.75
0.00 (0.00%)
Aug 3, 2026, 3:44 PM ICT
TQR PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | - | 6,300 |
| Jul 31, 2026 | 5.75 | 5.85 | 5.65 | 5.75 | 5.75 | - | 33,700 |
| Jul 30, 2026 | 5.65 | 5.80 | 5.60 | 5.75 | 5.75 | 0.88% | 32,000 |
| Jul 27, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 53,100 |
| Jul 24, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 51,200 |
| Jul 23, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 23,900 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -2.63% | 23,057 |
| Jul 21, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 77,500 |
| Jul 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 52,605 |
| Jul 17, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 11,900 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 41,102 |
| Jul 15, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 35,501 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 35,710 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 12,500 |
| Jul 10, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | 1.80% | 85,300 |
| Jul 9, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 25,700 |
| Jul 8, 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 84,100 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 34,600 |
| Jul 6, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 73,306 |
| Jul 3, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 83,549 |
| Jul 2, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 34,400 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | 27,200 |
| Jun 30, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 57,710 |
| Jun 29, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 11,900 |
| 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 |