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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	42.00	43.75	42.00	43.25	43.25	2,813,600
03 Feb 2023	43.11	43.50	42.50	43.11	43.11	97,400
02 Feb 2023	42.00	42.00	42.00	42.00	42.00	17,100
01 Feb 2023	42.00	42.00	42.00	42.00	42.00	59,700
31 Jan 2023	42.17	42.25	42.00	42.17	42.17	183,800
30 Jan 2023	41.12	41.12	41.12	41.12	41.12	-
27 Jan 2023	41.12	41.50	40.75	41.12	41.12	135,500
26 Jan 2023	41.59	42.00	41.00	41.59	41.59	154,100
25 Jan 2023	40.91	41.00	40.75	40.91	40.91	44,500
24 Jan 2023	40.75	40.75	40.50	40.75	40.75	45,400
23 Jan 2023	41.15	41.15	41.15	41.15	41.15	-
20 Jan 2023	41.15	41.25	41.00	41.15	41.15	49,500
19 Jan 2023	40.61	40.75	40.50	40.61	40.61	43,200
18 Jan 2023	40.56	41.00	40.00	40.56	40.56	130,200
17 Jan 2023	39.33	39.75	39.00	39.33	39.33	30,500
16 Jan 2023	40.81	40.81	40.81	40.81	40.81	-
13 Jan 2023	40.81	41.50	40.75	40.81	40.81	20,700
12 Jan 2023	42.09	42.25	41.50	42.09	42.09	92,700
11 Jan 2023	41.48	41.75	41.25	41.48	41.48	45,200
10 Jan 2023	41.11	41.25	40.75	41.11	41.11	11,400
09 Jan 2023	41.31	41.31	41.31	41.31	41.31	-
06 Jan 2023	41.31	41.50	41.00	41.31	41.31	37,200
05 Jan 2023	41.10	41.50	40.50	41.10	41.10	66,800
04 Jan 2023	39.59	39.75	39.00	39.59	39.59	36,900
03 Jan 2023	39.13	39.13	39.13	39.13	39.13	-
30 Dec 2022	39.13	39.50	39.00	39.13	39.13	36,900
29 Dec 2022	39.17	39.25	39.00	39.17	39.17	1,800
28 Dec 2022	39.23	39.25	39.00	39.23	39.23	1,200
27 Dec 2022	39.25	39.25	39.25	39.25	39.25	21,200
26 Dec 2022	38.68	38.68	38.68	38.68	38.68	-
23 Dec 2022	38.68	38.75	38.50	38.68	38.68	16,200
22 Dec 2022	38.90	39.00	38.75	38.90	38.90	33,000
21 Dec 2022	38.53	38.75	38.25	38.53	38.53	111,900
20 Dec 2022	38.75	38.75	38.75	38.75	38.75	4,000
19 Dec 2022	38.75	38.75	38.75	38.75	38.75	-
16 Dec 2022	38.75	38.75	38.75	38.75	38.75	23,000
15 Dec 2022	39.25	39.50	39.25	39.25	39.25	54,200
14 Dec 2022	39.15	39.25	38.75	39.15	39.15	52,800
13 Dec 2022	38.22	38.22	38.22	38.22	38.22	-
09 Dec 2022	38.22	38.25	38.00	38.22	38.22	79,900
08 Dec 2022	38.30	38.50	38.25	38.30	38.30	14,400
07 Dec 2022	39.23	39.75	38.75	39.23	39.23	282,600
06 Dec 2022	38.75	38.75	38.75	38.75	38.75	-
02 Dec 2022	38.75	38.75	38.75	38.75	38.75	23,100
01 Dec 2022	38.47	38.75	38.00	38.47	38.47	31,900
30 Nov 2022	38.55	38.75	38.25	38.55	38.55	51,700
29 Nov 2022	38.75	38.75	38.75	38.75	38.75	300
28 Nov 2022	39.00	39.00	39.00	39.00	39.00	-
25 Nov 2022	39.00	39.00	39.00	39.00	39.00	28,500
24 Nov 2022	38.25	38.25	38.25	38.25	38.25	29,200
23 Nov 2022	38.00	38.00	38.00	38.00	38.00	34,100
22 Nov 2022	38.15	38.50	38.00	38.15	38.15	111,900
21 Nov 2022	38.54	38.54	38.54	38.54	38.54	-
18 Nov 2022	38.54	38.75	38.25	38.54	38.54	53,400
17 Nov 2022	38.47	38.50	38.25	38.47	38.47	78,600
16 Nov 2022	38.20	38.75	37.75	38.20	38.20	190,000
15 Nov 2022	39.34	39.75	38.75	39.34	39.34	287,100
14 Nov 2022	39.41	39.41	39.41	39.41	39.41	-
11 Nov 2022	39.41	39.75	39.00	39.41	39.41	95,200
10 Nov 2022	38.78	39.00	38.75	38.78	38.78	112,500
09 Nov 2022	38.89	39.25	38.50	38.89	38.89	63,900
08 Nov 2022	38.91	39.25	38.50	38.91	38.91	289,000
07 Nov 2022	38.63	38.63	38.63	38.63	38.63	-
04 Nov 2022	38.63	39.50	38.25	38.63	38.63	225,700
03 Nov 2022	38.63	39.00	38.00	38.63	38.63	356,700
02 Nov 2022	38.36	38.75	37.75	38.36	38.36	149,600
01 Nov 2022	37.74	38.25	37.25	37.74	37.74	313,500
31 Oct 2022	35.20	35.20	35.20	35.20	35.20	-
28 Oct 2022	35.20	35.50	34.50	35.20	35.20	265,700
27 Oct 2022	34.86	35.50	34.50	34.86	34.86	201,200
26 Oct 2022	34.97	35.75	34.50	34.97	34.97	212,400
25 Oct 2022	36.02	36.02	36.02	36.02	36.02	-
21 Oct 2022	36.02	36.25	35.75	36.02	36.02	139,300
20 Oct 2022	36.19	36.50	36.00	36.19	36.19	118,000
19 Oct 2022	35.72	35.75	35.25	35.72	35.72	89,100
18 Oct 2022	34.31	35.00	34.00	34.31	34.31	248,400
17 Oct 2022	33.79	33.79	33.79	33.79	33.79	-
12 Oct 2022	33.79	34.75	33.50	33.79	33.79	414,500
11 Oct 2022	35.18	35.25	35.00	35.18	35.18	398,800
10 Oct 2022	36.90	36.90	36.90	36.90	36.90	-
07 Oct 2022	36.90	37.25	36.75	36.90	36.90	127,400
06 Oct 2022	37.21	37.75	37.00	37.21	37.21	278,500
05 Oct 2022	36.74	37.25	36.00	36.74	36.74	372,800
04 Oct 2022	37.79	39.00	36.50	37.79	37.79	403,200
03 Oct 2022	40.57	40.57	40.57	40.57	40.57	-
30 Sept 2022	40.57	41.75	39.00	40.57	40.57	699,900
29 Sept 2022	41.35	42.00	41.00	41.35	41.35	353,500
28 Sept 2022	42.35	43.00	42.00	42.35	42.35	237,500
27 Sept 2022	42.78	43.50	42.50	42.78	42.78	117,100
26 Sept 2022	42.75	42.75	42.75	42.75	42.75	-
23 Sept 2022	42.75	43.25	42.50	42.75	42.75	145,600
22 Sept 2022	42.88	43.50	42.75	42.88	42.88	204,100
21 Sept 2022	43.17	43.25	43.00	43.17	43.17	58,100
20 Sept 2022	42.77	43.50	42.50	42.77	42.77	73,200
19 Sept 2022	44.53	44.53	44.53	44.53	44.53	-
16 Sept 2022	44.53	45.25	44.00	44.53	44.53	85,600
15 Sept 2022	44.58	44.75	44.50	44.58	44.58	21,900
14 Sept 2022	44.51	45.00	44.00	44.51	44.51	57,500
13 Sept 2022	44.66	45.50	44.00	44.66	44.66	124,000
12 Sept 2022	44.68	44.68	44.68	44.68	44.68	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.95(+0.37%)

NZD/USD0.6308-0.0022(-0.35%)

ALL ORDS7,745.90-25.90(-0.33%)

OIL74.04+0.65(+0.89%)

GOLD1,883.70+7.10(+0.38%)

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

NZX 50
12,197.15
+44.95(+0.37%)

NZD/USD
0.6308
-0.0022(-0.35%)

ALL ORDS
7,745.90
-25.90(-0.33%)

OIL
74.04
+0.65(+0.89%)

GOLD
1,883.70
+7.10(+0.38%)