TQR Public Co., Ltd.(TH:TQR)
฿6.300.00 (0.00%)
TH:TQR
TQR Public Co., Ltd. historical prices
฿6.30
At close:0.00 (0.00%)
TQR Public Co., Ltd. (TQR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | +0.00% | 24,331 | 0.43 |
| Nov 09, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | +0.00% | 16,001 | 0.28 |
| Nov 06, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | +0.00% | 66,800 | 1.17 |
| Nov 05, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 107,302 | 1.81 |
| Nov 04, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | +1.60% | 58,401 | 0.96 |
| Nov 03, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 50,000 | 0.83 |
| Nov 02, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | +0.80% | 75,100 | 1.27 |
| Oct 30, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | +0.81% | 55,100 | 0.93 |
| Oct 29, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | +0.00% | 29,065 | 0.50 |
| Oct 28, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | +0.00% | 13,600 | 0.23 |
| Oct 27, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | +0.00% | 21,900 | 0.37 |
| Oct 26, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | +0.81% | 88,400 | 1.53 |
| Oct 23, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | +0.00% | 31,701 | 0.55 |
| Oct 21, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | +0.00% | 10,500 | 0.18 |
| Oct 20, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 38,701 | 0.66 |
| Oct 19, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | +0.81% | 37,094 | 0.64 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | +0.81% | 24,600 | 0.41 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 51,000 | 0.86 |
| Oct 13, 2026 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | +0.00% | 67,001 | 1.13 |
| Oct 09, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 14,800 | 0.25 |
| Oct 08, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | +2.44% | 86,500 | 1.48 |
| Oct 07, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | +3.36% | 19,815 | 0.33 |
| Oct 06, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.00% | 3,629 | 0.06 |
| Oct 05, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | +1.71% | 30,950 | 0.51 |
| Oct 02, 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | +0.00% | 39,900 | 0.66 |
| Oct 01, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 25,946 | 0.42 |
| Sep 30, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 33,073 | 0.53 |
| Sep 29, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | +1.69% | 33,902 | 0.54 |
| Sep 28, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 30,004 | 0.48 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 26,900 | 0.43 |
| Sep 24, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 23,106 | 0.37 |
| Sep 23, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | +0.82% | 57,800 | 0.91 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | +0.00% | 51,100 | 0.81 |
| Sep 21, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | 68,020 | 1.10 |
| Sep 18, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | -1.57% | 28,808 | 0.47 |
| Sep 17, 2026 | 6.15 | 6.35 | 6.00 | 6.35 | 6.35 | +4.10% | 104,422 | 1.74 |
| Sep 16, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -3.17% | 36,312 | 0.61 |
| Sep 15, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | +0.80% | 26,504 | 0.44 |
| Sep 14, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | 58,709 | 0.94 |
| Sep 11, 2026 | 6.20 | 6.40 | 6.15 | 6.40 | 6.40 | +2.40% | 79,100 | 1.28 |
| Sep 10, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 56,962 | 0.94 |
| Sep 09, 2026 | 6.35 | 6.45 | 6.25 | 6.30 | 6.30 | +0.80% | 30,600 | 0.50 |
| Sep 08, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 59,000 | 0.97 |
| Sep 07, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 38,502 | 0.64 |
| Sep 04, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 76,220 | 1.29 |
| Sep 03, 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 6.45 | +0.00% | 115,112 | 2.00 |
| Sep 02, 2026 | 6.30 | 6.45 | 6.00 | 6.45 | 6.45 | +2.38% | 373,427 | 7.20 |
