New Zealand markets open in 1 hour 30 minutes

TQM Alpha Public Company Limited (TQM-R.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
43.25+1.00 (+2.37%)
At close: 04:35PM ICT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202342.0043.7542.0043.2543.252,813,600
03 Feb 202343.1143.5042.5043.1143.1197,400
02 Feb 202342.0042.0042.0042.0042.0017,100
01 Feb 202342.0042.0042.0042.0042.0059,700
31 Jan 202342.1742.2542.0042.1742.17183,800
30 Jan 202341.1241.1241.1241.1241.12-
27 Jan 202341.1241.5040.7541.1241.12135,500
26 Jan 202341.5942.0041.0041.5941.59154,100
25 Jan 202340.9141.0040.7540.9140.9144,500
24 Jan 202340.7540.7540.5040.7540.7545,400
23 Jan 202341.1541.1541.1541.1541.15-
20 Jan 202341.1541.2541.0041.1541.1549,500
19 Jan 202340.6140.7540.5040.6140.6143,200
18 Jan 202340.5641.0040.0040.5640.56130,200
17 Jan 202339.3339.7539.0039.3339.3330,500
16 Jan 202340.8140.8140.8140.8140.81-
13 Jan 202340.8141.5040.7540.8140.8120,700
12 Jan 202342.0942.2541.5042.0942.0992,700
11 Jan 202341.4841.7541.2541.4841.4845,200
10 Jan 202341.1141.2540.7541.1141.1111,400
09 Jan 202341.3141.3141.3141.3141.31-
06 Jan 202341.3141.5041.0041.3141.3137,200
05 Jan 202341.1041.5040.5041.1041.1066,800
04 Jan 202339.5939.7539.0039.5939.5936,900
03 Jan 202339.1339.1339.1339.1339.13-
30 Dec 202239.1339.5039.0039.1339.1336,900
29 Dec 202239.1739.2539.0039.1739.171,800
28 Dec 202239.2339.2539.0039.2339.231,200
27 Dec 202239.2539.2539.2539.2539.2521,200
26 Dec 202238.6838.6838.6838.6838.68-
23 Dec 202238.6838.7538.5038.6838.6816,200
22 Dec 202238.9039.0038.7538.9038.9033,000
21 Dec 202238.5338.7538.2538.5338.53111,900
20 Dec 202238.7538.7538.7538.7538.754,000
19 Dec 202238.7538.7538.7538.7538.75-
16 Dec 202238.7538.7538.7538.7538.7523,000
15 Dec 202239.2539.5039.2539.2539.2554,200
14 Dec 202239.1539.2538.7539.1539.1552,800
13 Dec 202238.2238.2238.2238.2238.22-
09 Dec 202238.2238.2538.0038.2238.2279,900
08 Dec 202238.3038.5038.2538.3038.3014,400
07 Dec 202239.2339.7538.7539.2339.23282,600
06 Dec 202238.7538.7538.7538.7538.75-
02 Dec 202238.7538.7538.7538.7538.7523,100
01 Dec 202238.4738.7538.0038.4738.4731,900
30 Nov 202238.5538.7538.2538.5538.5551,700
29 Nov 202238.7538.7538.7538.7538.75300
28 Nov 202239.0039.0039.0039.0039.00-
25 Nov 202239.0039.0039.0039.0039.0028,500
24 Nov 202238.2538.2538.2538.2538.2529,200
23 Nov 202238.0038.0038.0038.0038.0034,100
22 Nov 202238.1538.5038.0038.1538.15111,900
21 Nov 202238.5438.5438.5438.5438.54-
18 Nov 202238.5438.7538.2538.5438.5453,400
17 Nov 202238.4738.5038.2538.4738.4778,600
16 Nov 202238.2038.7537.7538.2038.20190,000
15 Nov 202239.3439.7538.7539.3439.34287,100
14 Nov 202239.4139.4139.4139.4139.41-
11 Nov 202239.4139.7539.0039.4139.4195,200
10 Nov 202238.7839.0038.7538.7838.78112,500
09 Nov 202238.8939.2538.5038.8938.8963,900
08 Nov 202238.9139.2538.5038.9138.91289,000
07 Nov 202238.6338.6338.6338.6338.63-
04 Nov 202238.6339.5038.2538.6338.63225,700
03 Nov 202238.6339.0038.0038.6338.63356,700
02 Nov 202238.3638.7537.7538.3638.36149,600
01 Nov 202237.7438.2537.2537.7437.74313,500
31 Oct 202235.2035.2035.2035.2035.20-
28 Oct 202235.2035.5034.5035.2035.20265,700
27 Oct 202234.8635.5034.5034.8634.86201,200
26 Oct 202234.9735.7534.5034.9734.97212,400
25 Oct 202236.0236.0236.0236.0236.02-
21 Oct 202236.0236.2535.7536.0236.02139,300
20 Oct 202236.1936.5036.0036.1936.19118,000
19 Oct 202235.7235.7535.2535.7235.7289,100
18 Oct 202234.3135.0034.0034.3134.31248,400
17 Oct 202233.7933.7933.7933.7933.79-
12 Oct 202233.7934.7533.5033.7933.79414,500
11 Oct 202235.1835.2535.0035.1835.18398,800
10 Oct 202236.9036.9036.9036.9036.90-
07 Oct 202236.9037.2536.7536.9036.90127,400
06 Oct 202237.2137.7537.0037.2137.21278,500
05 Oct 202236.7437.2536.0036.7436.74372,800
04 Oct 202237.7939.0036.5037.7937.79403,200
03 Oct 202240.5740.5740.5740.5740.57-
30 Sept 202240.5741.7539.0040.5740.57699,900
29 Sept 202241.3542.0041.0041.3541.35353,500
28 Sept 202242.3543.0042.0042.3542.35237,500
27 Sept 202242.7843.5042.5042.7842.78117,100
26 Sept 202242.7542.7542.7542.7542.75-
23 Sept 202242.7543.2542.5042.7542.75145,600
22 Sept 202242.8843.5042.7542.8842.88204,100
21 Sept 202243.1743.2543.0043.1743.1758,100
20 Sept 202242.7743.5042.5042.7742.7773,200
19 Sept 202244.5344.5344.5344.5344.53-
16 Sept 202244.5345.2544.0044.5344.5385,600
15 Sept 202244.5844.7544.5044.5844.5821,900
14 Sept 202244.5145.0044.0044.5144.5157,500
13 Sept 202244.6645.5044.0044.6644.66124,000
12 Sept 202244.6844.6844.6844.6844.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...