Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

TQM Alpha Public Company Limited (TQM.BK)

Compare
14.90
+0.90
+(6.43%)
At close: April 18 at 4:36:21 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202514.0015.1014.0014.9014.90963,200
Apr 17, 202514.2014.2013.7014.0014.00501,500
Apr 16, 202513.3014.3013.3014.0014.00606,300
Apr 11, 202513.5013.6012.9013.4013.40712,600
Apr 10, 202513.2013.9013.0013.5013.50965,400
Apr 9, 202512.6012.7012.3012.5012.50376,600
Apr 8, 202513.2013.3012.2012.6012.601,399,900
Apr 4, 202514.1014.1013.5014.0014.00695,100
Apr 3, 202514.5014.5014.1014.1014.10332,000
Apr 2, 202514.9015.0014.5014.5014.50300,200
Apr 1, 202515.0015.3014.4014.8014.80925,900
Mar 31, 202513.9015.5013.9015.0015.001,546,100
Mar 28, 202515.0015.0014.6014.6014.60205,100
Mar 27, 202515.4015.4014.8015.0015.00392,100
Mar 26, 202515.3015.4015.2015.4015.40140,900
Mar 25, 202515.2015.4014.9015.3015.30447,800
Mar 24, 202515.5015.5015.1015.3015.30196,400
Mar 21, 202515.0015.5014.8015.5015.50767,900
Mar 20, 202514.3016.0014.3014.9014.902,085,100
Mar 19, 202514.1014.6014.1014.3014.30551,100
Mar 18, 202514.2014.4013.7014.0014.00434,900
Mar 17, 202514.3014.5013.7014.3014.30661,400
Mar 14, 202514.6014.8014.3014.3014.30345,400
Mar 13, 2025 0.5 Dividend
Mar 13, 202513.9014.7013.8014.6014.60691,300
Mar 12, 202515.0015.0014.4014.5014.00912,600
Mar 11, 202514.7015.2014.3015.0014.48943,300
Mar 10, 202515.2015.2014.6014.7014.19535,400
Mar 7, 202514.6015.1014.5015.1014.58988,900
Mar 6, 202514.8015.1014.3014.6014.10970,500
Mar 5, 202514.0015.0014.0015.0014.482,247,100
Mar 4, 202514.2014.3013.8013.9013.421,343,800
Mar 3, 202515.3015.4014.0014.1013.612,530,700
Feb 28, 202516.4016.4015.3015.3014.771,557,700
Feb 27, 202517.4017.4016.3016.5015.93720,100
Feb 26, 202516.8017.4016.5017.3016.701,629,500
Feb 25, 202517.2017.2016.4016.8016.221,210,600
Feb 24, 202517.5017.6016.9017.3016.70838,500
Feb 21, 202517.9017.9017.0017.6016.99632,000
Feb 20, 202517.7017.8017.4017.8017.19614,500
Feb 19, 202516.8017.9016.8017.7017.091,061,200
Feb 18, 202516.6017.0016.5016.8016.221,255,000
Feb 17, 202516.5016.6016.0016.6016.031,578,400
Feb 14, 202516.5017.1016.4016.7016.121,034,800
Feb 13, 202517.0017.0016.4016.4015.831,170,000
Feb 11, 202516.7017.0016.7016.9016.321,104,900
Feb 10, 202516.6016.8016.2016.8016.22462,500
Feb 7, 202516.7016.9016.2016.6016.031,019,900
Feb 6, 202516.6017.2016.6016.8016.22818,700
Feb 5, 202516.6016.9016.5016.5015.931,026,800
Feb 4, 202517.7017.8016.4016.8016.222,251,000
Feb 3, 202518.4018.4017.6017.6016.99989,000
Jan 31, 202519.3019.4018.0019.0018.341,681,000
Jan 30, 202519.6019.6019.1019.3018.63361,800
Jan 29, 202519.4019.6019.3019.5018.8392,200
Jan 28, 202519.4019.5019.0019.4018.73735,100
Jan 27, 202519.2019.7019.2019.3018.63328,800
Jan 24, 202519.3019.5019.1019.2018.54435,000
Jan 23, 202519.1019.4018.8019.3018.63546,700
Jan 22, 202519.7019.8019.1019.1018.44793,300
Jan 21, 202519.3020.1018.8020.0019.311,832,800
Jan 20, 202519.8020.1019.3019.3018.631,033,900
Jan 17, 202521.2021.2019.5019.5018.831,287,800
Jan 16, 202521.5021.6021.2021.2020.47211,900
Jan 15, 202521.9021.9021.4021.5020.76341,200
Jan 14, 202522.5022.5021.7022.0021.24799,400
Jan 13, 202522.8022.8022.2022.5021.72156,200
Jan 10, 202522.7022.8022.4022.8022.01181,400
Jan 9, 202523.1023.2022.7022.7021.92118,900
Jan 8, 202523.7023.7023.1023.2022.40245,800
Jan 7, 202523.6023.8023.3023.6022.79285,700
Jan 6, 202524.1024.2023.6023.6022.79219,900
Jan 3, 202524.7024.7023.9024.0023.17649,800
Jan 2, 202525.2525.2524.6024.7023.85680,000
Dec 30, 202424.8025.5024.5025.5024.62898,700
Dec 27, 202424.5024.9024.1024.8023.94991,000
Dec 26, 202423.5024.5023.5024.5023.66864,900
Dec 25, 202424.1024.3023.4023.6022.79623,100
Dec 24, 202423.4023.5022.9023.4022.59459,700
Dec 23, 202422.9023.5022.8023.4022.59575,500
Dec 20, 202422.5022.9021.9022.8022.01746,500
Dec 19, 202423.1023.1022.3022.4021.63618,600
Dec 18, 202423.5023.6023.1023.1022.30267,300
Dec 17, 202423.7023.7023.1023.6022.79362,700
Dec 16, 202423.7024.0023.3023.7022.88392,100
Dec 13, 202424.2024.2023.5024.0023.17850,700
Dec 12, 202424.4024.6024.1024.4023.56486,300
Dec 11, 202424.3024.7024.3024.4023.56256,400
Dec 9, 202424.2024.4023.8024.4023.56860,900
Dec 6, 202424.4024.4024.0024.3023.46406,800
Dec 4, 202424.4024.7024.4024.4023.56175,600
Dec 3, 202424.8025.2524.4024.5023.66550,600
Dec 2, 202424.5025.0024.5024.9024.04388,300
Nov 29, 202424.5025.0024.5024.9024.04625,900
Nov 28, 202424.3024.5024.1024.5023.66556,000
Nov 27, 202424.2024.4023.9024.3023.46704,700
Nov 26, 202422.8024.3022.8024.2023.371,612,300
Nov 25, 202422.4022.9022.4022.7021.925,635,900
Nov 22, 202422.5022.6022.1022.3021.53478,000
Nov 21, 202422.3022.9022.2022.5021.72674,000
Nov 20, 202423.1023.1022.2022.4021.632,298,600
Nov 19, 202423.3023.5023.1023.3022.50461,600
Nov 18, 202423.6023.8023.4023.4022.59485,900
Nov 15, 202424.9024.9023.6023.9023.081,917,300
Nov 14, 202424.9025.0024.0024.9024.041,520,700
Nov 13, 202424.6025.0024.5025.0024.14687,400
Nov 12, 202425.2525.2524.6025.0024.14718,700
Nov 11, 202425.0025.2524.8025.0024.14221,000
Nov 8, 202425.5025.5025.0025.2524.38295,700
Nov 7, 202425.2525.7524.3025.5024.623,230,200
Nov 6, 202425.7526.0025.2525.5024.62539,500
Nov 5, 202425.5026.0025.2525.7524.86499,300
Nov 4, 202425.7526.0025.5025.5024.62486,500
Nov 1, 202426.0026.2525.5026.0025.10458,800
Oct 31, 202425.2526.2525.2526.2525.34910,500
Oct 30, 202426.0026.0025.2525.2524.38636,100
Oct 29, 202425.5026.0025.5025.7524.86268,000
Oct 28, 202425.2525.5025.0025.5024.62293,900
Oct 25, 202425.2525.5025.0025.2524.38329,100
Oct 24, 202425.5025.5025.0025.5024.621,046,000
Oct 22, 202425.5025.7525.2525.2524.38645,700
Oct 21, 202425.5026.0025.2525.5024.621,019,100
Oct 18, 202425.7526.2525.2525.7524.861,270,400
Oct 17, 202426.5026.5025.2525.7524.863,536,100
Oct 16, 202426.7526.7526.7526.7525.83-
Oct 15, 202431.0031.2525.7526.7525.837,087,500
Oct 11, 202431.7532.2531.5032.0030.903,054,400
Oct 10, 202432.2532.5031.2531.7530.662,023,000
Oct 9, 202432.2532.7531.5032.5031.382,726,600
Oct 8, 202431.7532.5031.5032.2531.142,384,000
Oct 7, 202431.2531.2531.2531.2530.17-
Oct 4, 202429.2531.2528.2531.2530.174,694,500
Oct 3, 202428.0029.0028.0029.0028.001,687,000
Oct 2, 202426.7528.2526.5027.7526.791,443,600
Oct 1, 202427.5027.5026.7527.0026.07478,200
Sep 30, 202427.5028.2526.7527.2526.31914,500
Sep 27, 202429.0029.2527.7527.7526.791,159,200
Sep 26, 202427.5029.0027.5028.7527.761,933,700
Sep 25, 202427.0028.2527.0027.7526.79807,500
Sep 24, 202426.7527.0026.5026.7525.83196,600
Sep 23, 202427.5027.5026.7526.7525.83294,100
Sep 20, 202427.2527.7527.0027.2526.31828,100
Sep 19, 202427.2527.2527.0027.2526.31153,100
Sep 18, 202427.0027.5027.0027.2526.31211,700
Sep 17, 202427.2527.2526.7527.2526.31187,300
Sep 16, 202427.2527.5026.7527.2526.31162,300
Sep 13, 202427.5027.7527.2527.2526.31294,400
Sep 12, 202426.7527.5026.7527.5026.55716,300
Sep 11, 202427.7528.0026.5026.5025.59798,000
Sep 10, 202428.2528.2527.5028.0027.031,026,500
Sep 9, 202428.5028.5028.5028.5027.52-
Sep 6, 202427.2528.5027.0028.5027.521,052,900
Sep 5, 202427.0027.5027.0027.0026.07435,500
Sep 4, 202426.5027.2526.2527.0026.071,146,900
Sep 3, 202427.2527.2526.2526.7525.83521,600
Sep 2, 202428.0028.0027.0027.0026.07118,100
Aug 30, 202427.0027.7527.0027.7526.79579,900
Aug 29, 202427.5027.5027.0027.0026.07141,000
Aug 28, 2024 0.45 Dividend
Aug 28, 202427.2528.0026.7527.7526.79716,000
Aug 27, 202428.5028.5027.5028.0026.60723,600
Aug 26, 202427.7528.2527.7528.2526.84715,800
Aug 23, 202426.7527.2526.0026.7525.41658,100
Aug 22, 202426.5027.2526.2526.7525.41502,000
Aug 21, 202426.5026.7526.2526.7525.41506,900
Aug 20, 202426.7526.7526.2526.7525.41474,300
Aug 19, 202426.7526.7526.7526.7525.41-
Aug 16, 202426.5027.0026.0026.7525.41525,400
Aug 15, 202426.7526.7526.2526.7525.41191,900
Aug 14, 202426.7527.2526.2527.0025.65456,700
Aug 13, 202426.5027.0026.2527.0025.65374,800
Aug 9, 202427.0027.0026.2526.7525.41170,400
Aug 8, 202427.0027.0026.7527.0025.65121,800
Aug 7, 202426.7527.0026.2527.0025.65214,500
Aug 6, 202427.0027.2526.7527.0025.65150,300
Aug 5, 202426.7527.0025.2527.0025.65938,300
Aug 2, 202427.2527.5027.0027.0025.6582,700
Aug 1, 202428.2528.2527.2527.2525.89157,100
Jul 31, 202427.2528.0027.2528.0026.60868,000
Jul 30, 202427.2527.2527.2527.2525.89-
Jul 26, 202426.5027.5026.5027.2525.89567,500
Jul 25, 202426.5026.5026.0026.5025.17152,700
Jul 24, 202426.7527.0026.5026.5025.17163,700
Jul 23, 202426.7527.0026.2526.7525.41226,100
Jul 19, 202427.0027.5026.7526.7525.41327,100
Jul 18, 202427.0027.2526.2527.0025.65935,800
Jul 17, 202427.5027.7527.0027.0025.65120,200
Jul 16, 202427.0027.5026.7527.5026.12412,300
Jul 15, 202428.5028.5028.5028.5027.07-
Jul 12, 202428.5028.5028.5028.5027.07-
Jul 11, 202428.7528.7528.0028.5027.07425,000
Jul 10, 202427.7529.2527.7528.7527.311,275,200
Jul 9, 202427.7527.7527.0027.7526.36254,100
Jul 8, 202426.7527.5026.7527.5026.12584,800
Jul 5, 202426.7527.0026.7527.0025.6587,000
Jul 4, 202427.0027.2526.5027.0025.65152,300
Jul 3, 202427.0027.0026.5027.0025.65174,400
Jul 2, 202427.2527.2526.7527.0025.6595,700
Jul 1, 202427.5027.7526.5027.2525.89471,900
Jun 28, 202427.2527.5026.2527.5026.12860,700
Jun 27, 202426.7527.2526.5027.2525.89684,800
Jun 26, 202426.2526.2526.2526.2524.94-
Jun 25, 202426.0027.0026.0026.2524.94572,100
Jun 24, 202425.2525.7525.0025.7524.46576,400
Jun 21, 202425.7525.7525.0025.2523.991,483,900
Jun 20, 202425.5025.7525.2525.7524.46236,800
Jun 19, 202425.7525.7525.7525.7524.46-
Jun 18, 202425.7525.7525.7525.7524.46-
Jun 17, 202425.5025.7525.0025.7524.46233,900
Jun 14, 202425.7526.0025.5025.7524.46398,900
Jun 13, 202426.7527.0025.7526.0024.70429,600
Jun 12, 202427.0027.0026.2526.5025.17437,300
Jun 11, 202427.0027.5026.7527.0025.65319,100
Jun 10, 202427.0027.5026.2527.0025.65766,000
Jun 7, 202427.2527.5026.7527.0025.65491,300
Jun 6, 202426.5027.2526.5027.0025.65643,700
Jun 5, 202425.0027.2525.0026.2524.94995,800
Jun 4, 202426.0026.0024.8025.0023.751,794,200
May 31, 202426.0026.7526.0026.0024.70548,500
May 30, 202425.5026.0025.2525.7524.46305,100
May 29, 202426.2526.2525.5025.5024.22542,500
May 28, 202426.7526.7526.0026.0024.70525,500
May 27, 202426.7526.7526.7526.7525.41-
May 24, 202427.0027.2526.7526.7525.41411,700
May 23, 202427.5027.7526.5026.7525.41732,000
May 21, 202428.0028.2527.0027.5026.121,185,200
May 20, 202427.5027.5027.5027.5026.12-
May 17, 202427.0027.5026.7527.5026.121,472,500
May 16, 202426.7526.7526.7526.7525.41-
May 15, 202425.7527.0025.5026.7525.411,639,300
May 14, 202425.5026.2525.0025.5024.221,312,700
May 13, 202425.2525.5024.9025.5024.22768,300
May 10, 202425.5025.5025.2525.5024.221,107,800
May 9, 202425.0026.2525.0025.5024.221,663,300
May 8, 202424.8025.0024.8024.8023.56361,700
May 7, 202425.0025.0025.0025.0023.75-
May 3, 202425.0025.0024.9025.0023.75254,800
May 2, 202425.0025.0024.8025.0023.75362,600
Apr 30, 202425.0025.2524.9025.0023.75334,500
Apr 29, 202425.0025.0024.8025.0023.75430,200
Apr 26, 202425.2525.2524.8025.0023.75420,900
Apr 25, 202425.5025.5025.0025.2523.99108,100
Apr 24, 202425.5025.7525.2525.5024.22185,000
Apr 23, 202425.5025.7525.2525.7524.46551,200
Apr 22, 202425.0025.7525.0025.5024.22589,100
Apr 19, 202425.5025.5025.5025.5024.22-
Apr 18, 202425.7525.7525.0025.5024.22324,100