TQM Alpha Public Company Limited (TQM.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | 420,900 |
| 25 Apr 2024 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 108,100 |
| 24 Apr 2024 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | 185,000 |
| 23 Apr 2024 | 25.50 | 25.75 | 25.25 | 25.75 | 25.75 | 551,200 |
| 22 Apr 2024 | 25.00 | 25.75 | 25.00 | 25.50 | 25.50 | 589,100 |
| 19 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 18 Apr 2024 | 25.75 | 25.75 | 25.00 | 25.50 | 25.50 | 324,100 |
| 17 Apr 2024 | 26.00 | 26.00 | 25.25 | 25.50 | 25.50 | 502,000 |
| 11 Apr 2024 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 283,500 |
| 10 Apr 2024 | 26.00 | 26.25 | 26.00 | 26.00 | 26.00 | 131,900 |
| 09 Apr 2024 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | 126,300 |
| 05 Apr 2024 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 185,900 |
| 04 Apr 2024 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 245,000 |
| 03 Apr 2024 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | 252,700 |
| 02 Apr 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 231,000 |
| 01 Apr 2024 | 26.50 | 27.00 | 26.25 | 26.75 | 26.75 | 151,400 |
| 29 Mar 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 72,600 |
| 28 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 27 Mar 2024 | 26.00 | 27.00 | 26.00 | 26.75 | 26.75 | 352,900 |
| 26 Mar 2024 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 232,400 |
| 25 Mar 2024 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 450,400 |
| 22 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 21 Mar 2024 | 26.50 | 26.50 | 25.75 | 26.00 | 26.00 | 465,600 |
| 20 Mar 2024 | 26.75 | 26.75 | 26.25 | 26.25 | 26.25 | 284,500 |
| 19 Mar 2024 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 152,600 |
| 18 Mar 2024 | 26.75 | 27.00 | 26.00 | 26.75 | 26.75 | 445,900 |
| 15 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 14 Mar 2024 | 26.25 | 26.75 | 26.25 | 26.25 | 26.25 | 518,000 |
| 13 Mar 2024 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 911,700 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 Mar 2024 | 0.5 Dividend | |||||
| 11 Mar 2024 | 26.75 | 27.25 | 26.75 | 27.00 | 26.50 | 855,600 |
| 08 Mar 2024 | 26.75 | 27.25 | 26.75 | 27.00 | 26.50 | 709,600 |
| 07 Mar 2024 | 26.75 | 26.75 | 26.00 | 26.75 | 26.25 | 1,087,900 |
| 06 Mar 2024 | 26.50 | 27.00 | 25.75 | 26.75 | 26.25 | 1,117,600 |
| 05 Mar 2024 | 26.50 | 26.75 | 25.50 | 26.25 | 25.76 | 1,318,500 |
| 04 Mar 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 26.01 | 457,700 |
| 01 Mar 2024 | 26.25 | 26.75 | 26.25 | 26.25 | 25.76 | 416,500 |
| 29 Feb 2024 | 26.50 | 26.75 | 26.00 | 26.25 | 25.76 | 1,381,600 |
| 28 Feb 2024 | 26.75 | 27.00 | 26.25 | 26.75 | 26.25 | 497,100 |
| 27 Feb 2024 | 26.75 | 27.00 | 26.50 | 26.75 | 26.25 | 481,600 |
| 23 Feb 2024 | 27.25 | 27.25 | 26.75 | 26.75 | 26.25 | 492,200 |
| 22 Feb 2024 | 27.25 | 27.25 | 26.75 | 27.00 | 26.50 | 365,000 |
| 21 Feb 2024 | 27.25 | 27.50 | 26.75 | 27.25 | 26.75 | 405,200 |
| 20 Feb 2024 | 27.50 | 27.50 | 27.25 | 27.25 | 26.75 | 181,100 |
| 19 Feb 2024 | 27.00 | 27.50 | 26.75 | 27.50 | 26.99 | 479,700 |
| 16 Feb 2024 | 27.50 | 27.75 | 27.00 | 27.50 | 26.99 | 430,400 |
| 15 Feb 2024 | 27.00 | 27.50 | 27.00 | 27.50 | 26.99 | 552,500 |
| 14 Feb 2024 | 27.75 | 27.75 | 26.25 | 27.00 | 26.50 | 1,380,700 |
| 13 Feb 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.24 | 257,800 |
| 12 Feb 2024 | 28.00 | 28.50 | 27.50 | 27.50 | 26.99 | 315,900 |
| 09 Feb 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 27.24 | 375,200 |
| 08 Feb 2024 | 28.25 | 28.25 | 27.50 | 27.50 | 26.99 | 519,900 |
| 07 Feb 2024 | 27.75 | 28.75 | 27.50 | 28.25 | 27.73 | 925,600 |
| 06 Feb 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 27.24 | 252,500 |
| 05 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.48 | 130,100 |
| 02 Feb 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 27.48 | 504,600 |
| 01 Feb 2024 | 28.75 | 29.00 | 28.50 | 29.00 | 28.46 | 318,500 |
| 31 Jan 2024 | 29.00 | 29.00 | 28.50 | 29.00 | 28.46 | 455,600 |
| 30 Jan 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 28.22 | 201,100 |
| 29 Jan 2024 | 28.50 | 28.75 | 28.25 | 28.50 | 27.97 | 116,500 |
| 26 Jan 2024 | 28.75 | 28.75 | 27.75 | 28.25 | 27.73 | 206,300 |
| 25 Jan 2024 | 29.25 | 29.25 | 28.50 | 28.75 | 28.22 | 163,300 |
| 24 Jan 2024 | 28.00 | 29.25 | 27.75 | 29.25 | 28.71 | 374,500 |
| 23 Jan 2024 | 29.00 | 29.00 | 28.00 | 28.25 | 27.73 | 141,800 |
| 22 Jan 2024 | 29.00 | 29.50 | 28.75 | 28.75 | 28.22 | 297,700 |
| 19 Jan 2024 | 29.00 | 29.50 | 28.75 | 29.25 | 28.71 | 233,700 |
| 18 Jan 2024 | 28.75 | 29.25 | 28.25 | 29.00 | 28.46 | 335,900 |
| 17 Jan 2024 | 29.00 | 29.25 | 28.25 | 29.00 | 28.46 | 550,300 |
| 16 Jan 2024 | 29.00 | 29.50 | 28.75 | 29.00 | 28.46 | 390,400 |
| 15 Jan 2024 | 29.75 | 30.25 | 28.50 | 29.25 | 28.71 | 1,236,700 |
| 12 Jan 2024 | 30.25 | 30.50 | 29.00 | 29.75 | 29.20 | 593,800 |
| 11 Jan 2024 | 30.00 | 31.00 | 29.75 | 30.25 | 29.69 | 567,800 |
| 10 Jan 2024 | 30.00 | 30.00 | 29.50 | 30.00 | 29.44 | 246,800 |
| 09 Jan 2024 | 29.75 | 30.25 | 29.75 | 30.00 | 29.44 | 472,500 |
| 08 Jan 2024 | 30.25 | 30.25 | 29.50 | 29.75 | 29.20 | 518,500 |
| 05 Jan 2024 | 30.75 | 31.00 | 29.75 | 30.00 | 29.44 | 669,200 |
| 04 Jan 2024 | 29.25 | 30.75 | 28.75 | 30.50 | 29.94 | 914,800 |
| 03 Jan 2024 | 30.00 | 30.00 | 29.25 | 29.50 | 28.95 | 435,800 |
| 28 Dec 2023 | 27.75 | 29.00 | 27.75 | 28.75 | 28.22 | 547,300 |
| 27 Dec 2023 | 28.00 | 28.25 | 27.50 | 28.00 | 27.48 | 440,400 |
| 26 Dec 2023 | 27.25 | 28.00 | 26.75 | 28.00 | 27.48 | 380,800 |
| 25 Dec 2023 | 27.75 | 27.75 | 27.50 | 27.50 | 26.99 | 142,400 |
| 22 Dec 2023 | 28.25 | 28.25 | 27.75 | 27.75 | 27.24 | 428,700 |
| 21 Dec 2023 | 28.25 | 28.50 | 28.00 | 28.25 | 27.73 | 274,200 |
| 20 Dec 2023 | 28.25 | 29.00 | 28.25 | 28.50 | 27.97 | 454,300 |
| 19 Dec 2023 | 28.75 | 28.75 | 28.25 | 28.50 | 27.97 | 319,500 |
| 18 Dec 2023 | 28.75 | 29.00 | 28.50 | 28.75 | 28.22 | 223,200 |
| 15 Dec 2023 | 28.00 | 28.75 | 28.00 | 28.50 | 27.97 | 230,100 |
| 14 Dec 2023 | 28.25 | 28.25 | 27.75 | 28.00 | 27.48 | 102,000 |
| 13 Dec 2023 | 28.50 | 28.75 | 28.00 | 28.00 | 27.48 | 408,700 |
| 12 Dec 2023 | 28.50 | 29.25 | 28.25 | 28.75 | 28.22 | 515,100 |
| 08 Dec 2023 | 28.50 | 29.00 | 28.50 | 28.75 | 28.22 | 280,500 |
| 07 Dec 2023 | 29.25 | 29.25 | 28.50 | 28.50 | 27.97 | 236,700 |
| 06 Dec 2023 | 28.50 | 29.50 | 28.25 | 29.25 | 28.71 | 665,000 |
| 04 Dec 2023 | 28.00 | 28.50 | 28.00 | 28.25 | 27.73 | 387,800 |
| 01 Dec 2023 | 27.75 | 28.25 | 27.25 | 27.75 | 27.24 | 471,100 |
| 30 Nov 2023 | 27.50 | 28.00 | 26.75 | 27.75 | 27.24 | 508,400 |
| 29 Nov 2023 | 27.75 | 28.00 | 27.25 | 27.50 | 26.99 | 365,400 |
| 28 Nov 2023 | 27.25 | 27.75 | 27.00 | 27.75 | 27.24 | 373,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.