TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.35
+0.10 (1.90%)
Jun 2, 2026, 4:37 PM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | - | 17,522 |
| Apr 7, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 30,742 |
| Apr 3, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 21,719 |
| Apr 2, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 2.06% | 54,700 |
| Apr 1, 2026 | 4.70 | 4.96 | 4.70 | 4.86 | 4.86 | -6.54% | 739,930 |
| Mar 31, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 19,100 |
| Mar 30, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 42,701 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 10,101 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 6,100 |
| Mar 25, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 8,300 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 29,400 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 17,340 |
| Mar 20, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 12,700 |
| Mar 19, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 21,902 |
| Mar 18, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 18,209 |
| Mar 17, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -0.47% | 37,830 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.33 | -0.89% | 121,293 |