TQR PCL (BKK:TQR)
Thailand · Delayed Price · Currency is THB 6.40
-0.05 (-0.78%)
Sep 3, 2026, 12:03 PM ICT
TQR PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.56 | - | 37,502 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.56 | - | 6,300 |
| Jul 31, 2026 | 5.75 | 5.85 | 5.65 | 5.75 | 5.56 | - | 33,700 |
| Jul 30, 2026 | 5.65 | 5.80 | 5.60 | 5.75 | 5.56 | 0.88% | 32,000 |
| Jul 27, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.51 | 0.88% | 53,100 |
| Jul 24, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.46 | 1.80% | 51,200 |
| Jul 23, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.37 | - | 23,900 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.37 | -2.63% | 23,057 |
| Jul 21, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.51 | - | 77,500 |
| Jul 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.51 | 0.88% | 52,605 |
| Jul 17, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.46 | - | 11,900 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.46 | 0.89% | 41,102 |
| Jul 15, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.42 | 0.90% | 35,501 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.37 | -1.77% | 35,710 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.46 | - | 12,500 |
| Jul 10, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.46 | 1.80% | 85,300 |
| Jul 9, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.37 | 2.78% | 25,700 |
| Jul 8, 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 5.22 | -3.57% | 84,100 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.42 | 0.90% | 34,600 |
| Jul 6, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.37 | 0.91% | 73,306 |
| Jul 3, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 0.92% | 83,549 |
| Jul 2, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.27 | 1.87% | 34,400 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.17 | - | 27,200 |
| Jun 30, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.17 | -0.93% | 57,710 |
| Jun 29, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.22 | 0.93% | 11,900 |
| Jun 26, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.17 | - | 96,700 |
| Jun 25, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | -0.93% | 37,500 |
| Jun 24, 2026 | 5.25 | 5.45 | 5.20 | 5.40 | 5.22 | - | 7,100 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.22 | - | 4,900 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.22 | -0.92% | 14,002 |