TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 5.00
0.00 (0.00%)
May 12, 2026, 2:18 PM ICT
TQR PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.50% | 37,830 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.33 | -0.89% | 121,293 |
| Mar 13, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.37 | 0.90% | 99,300 |
| Mar 12, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.33 | 0.91% | 158,125 |
| Mar 11, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.28 | 5.77% | 161,500 |
| Mar 10, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 4.99 | 0.97% | 214,900 |
| Mar 9, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 4.94 | 0.98% | 124,000 |
| Mar 6, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | - | 9,900 |
| Mar 5, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | 0.99% | 34,801 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 4.85 | - | 146,530 |
| Mar 2, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 4.85 | -3.81% | 87,187 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.04 | - | 40,053 |
| Feb 26, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.04 | 1.94% | 11,235 |
| Feb 25, 2026 | 5.20 | 5.35 | 5.05 | 5.15 | 4.94 | 0.98% | 88,004 |
| Feb 24, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.89 | -0.97% | 34,100 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.05 | 5.15 | 4.94 | -0.96% | 23,410 |
| Feb 20, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 4.99 | - | 80,501 |