TQM Alpha PCL (BKK:TQM)
Thailand
· Delayed Price · Currency is THB 14.80
+0.60 (4.23%)
Apr 29, 2026, 12:22 PM ICT
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | - | - | 219,571 |
| Apr 27, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 309,258 |
| Apr 24, 2026 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 377,462 |
| Apr 23, 2026 | 14.30 | 14.40 | 13.80 | 13.90 | 13.90 | -2.80% | 1,226,600 |
| Apr 22, 2026 | 13.90 | 14.40 | 13.70 | 14.30 | 14.30 | 2.88% | 1,033,357 |
| Apr 21, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 421,958 |
| Apr 20, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 270,312 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 211,833 |
| Apr 16, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | - | 724,038 |
| Apr 10, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | 0.72% | 1,105,720 |
| Apr 9, 2026 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -4.17% | 881,491 |
| Apr 8, 2026 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | 6.67% | 2,189,380 |
| Apr 7, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 1,048,545 |
| Apr 3, 2026 | 13.00 | 13.60 | 13.00 | 13.30 | 13.30 | 1.53% | 1,600,041 |
| Apr 2, 2026 | 12.70 | 13.30 | 12.60 | 13.10 | 13.10 | 3.15% | 897,523 |
| Apr 1, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 3.25% | 466,720 |
| Mar 31, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 608,376 |
| Mar 30, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | 661,741 |
| Mar 27, 2026 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 275,214 |
| Mar 26, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 795,027 |
| Mar 25, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | - | 461,202 |
| Mar 24, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 421,132 |
| Mar 23, 2026 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 586,869 |
| Mar 20, 2026 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | - | 440,261 |
| Mar 19, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 412,921 |
| Mar 18, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 232,305 |
| Mar 17, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 330,595 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 594,003 |
| Mar 13, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | 578,518 |
| Mar 12, 2026 | 12.80 | 13.50 | 12.50 | 13.30 | 13.30 | -1.48% | 3,320,649 |
| Mar 11, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 12.90 | 1.50% | 1,589,312 |
| Mar 10, 2026 | 13.20 | 13.40 | 13.10 | 13.30 | 12.71 | 1.53% | 567,719 |
| Mar 9, 2026 | 12.80 | 13.20 | 12.70 | 13.10 | 12.52 | -1.50% | 1,338,869 |
| Mar 6, 2026 | 12.90 | 13.30 | 12.80 | 13.30 | 12.71 | 3.10% | 724,290 |
| Mar 5, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.33 | 1.57% | 2,200,681 |
| Mar 4, 2026 | 12.90 | 12.90 | 12.20 | 12.70 | 12.14 | -5.93% | 3,535,213 |
| Mar 2, 2026 | 13.80 | 14.00 | 13.40 | 13.50 | 12.90 | -6.25% | 2,343,889 |
| Feb 27, 2026 | 13.70 | 14.50 | 13.70 | 14.40 | 13.76 | 8.27% | 5,584,246 |
| Feb 26, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 12.71 | -0.75% | 411,114 |
| Feb 25, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 12.80 | 1.52% | 608,940 |
| Feb 24, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 12.61 | 0.76% | 696,033 |
| Feb 23, 2026 | 13.60 | 13.60 | 12.90 | 13.10 | 12.52 | -3.68% | 2,956,388 |
| Feb 20, 2026 | 13.80 | 13.80 | 13.30 | 13.60 | 13.00 | -1.45% | 1,689,035 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.19 | - | 1,330,971 |
| Feb 18, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.19 | 3.76% | 1,747,456 |
| Feb 17, 2026 | 13.00 | 13.40 | 12.70 | 13.30 | 12.71 | 2.31% | 1,361,752 |
| Feb 16, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 12.42 | - | 677,866 |
| Feb 13, 2026 | 13.00 | 13.10 | 12.70 | 13.00 | 12.42 | - | 1,202,176 |
| Feb 12, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 12.42 | 2.36% | 1,051,960 |
| Feb 11, 2026 | 12.50 | 12.90 | 12.50 | 12.70 | 12.14 | 0.79% | 1,031,256 |
| Feb 10, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.04 | 0.80% | 362,936 |
| Feb 9, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 11.94 | 1.63% | 814,609 |
| Feb 6, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 11.75 | -0.81% | 666,939 |
| Feb 5, 2026 | 12.10 | 12.60 | 12.10 | 12.40 | 11.85 | 2.48% | 735,814 |
| Feb 4, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 11.56 | -1.63% | 700,651 |
| Feb 3, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 11.75 | 3.36% | 898,893 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.37 | -0.83% | 434,985 |
| Jan 30, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 11.47 | - | 680,436 |
| Jan 29, 2026 | 12.20 | 12.30 | 11.90 | 12.00 | 11.47 | -2.44% | 769,500 |
| Jan 28, 2026 | 12.00 | 12.40 | 11.90 | 12.30 | 11.75 | 3.36% | 1,256,765 |
| Jan 27, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.37 | 0.85% | 940,250 |
| Jan 26, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.28 | -0.84% | 510,118 |
| Jan 23, 2026 | 11.50 | 12.10 | 11.50 | 11.90 | 11.37 | 4.39% | 1,917,878 |
| Jan 22, 2026 | 12.20 | 12.20 | 11.30 | 11.40 | 10.89 | -4.20% | 2,355,179 |
| Jan 21, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.37 | 2.59% | 1,009,726 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.08 | -0.85% | 1,597,417 |
| Jan 19, 2026 | 11.50 | 11.70 | 11.30 | 11.70 | 11.18 | 2.63% | 1,502,143 |
| Jan 16, 2026 | 11.40 | 11.60 | 11.40 | 11.40 | 10.89 | -0.87% | 1,241,032 |
| Jan 15, 2026 | 11.10 | 11.70 | 11.00 | 11.50 | 10.99 | 4.55% | 1,137,532 |
| Jan 14, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.51 | -0.90% | 581,281 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 10.61 | -0.89% | 474,499 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 10.70 | -0.88% | 353,629 |
| Jan 9, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 10.80 | -0.88% | 560,988 |
| Jan 8, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 10.89 | 0.88% | 608,254 |
| Jan 7, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 10.80 | -2.59% | 1,744,287 |
| Jan 6, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.08 | 1.75% | 432,941 |
| Jan 5, 2026 | 11.60 | 11.90 | 11.20 | 11.40 | 10.89 | -0.87% | 2,753,393 |
| Dec 30, 2025 | 11.90 | 11.90 | 11.40 | 11.50 | 10.99 | -2.54% | 1,131,821 |
| Dec 29, 2025 | 12.00 | 12.20 | 11.80 | 11.80 | 11.28 | -0.84% | 800,260 |
| Dec 26, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.37 | 3.48% | 672,002 |
| Dec 25, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 10.99 | 0.88% | 248,445 |
| Dec 24, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 10.89 | - | 132,846 |
| Dec 23, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 10.89 | 0.88% | 763,953 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 10.80 | -1.74% | 451,914 |
| Dec 19, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 10.99 | 0.88% | 212,476 |
| Dec 18, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 10.89 | -1.72% | 581,683 |
| Dec 17, 2025 | 11.40 | 11.90 | 11.40 | 11.60 | 11.08 | 2.65% | 1,127,382 |
| Dec 16, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 10.80 | - | 359,666 |
| Dec 15, 2025 | 10.90 | 11.40 | 10.80 | 11.30 | 10.80 | 4.63% | 794,272 |
| Dec 12, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.32 | - | 1,844,725 |
| Dec 11, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | 10.32 | -0.92% | 833,913 |
| Dec 9, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.42 | -1.80% | 1,009,580 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 10.61 | -2.63% | 685,768 |
| Dec 4, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 10.89 | -1.72% | 640,207 |
| Dec 3, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.08 | - | 1,493,994 |
| Dec 2, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.08 | - | 183,548 |
| Dec 1, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.08 | -0.85% | 946,369 |
| Nov 28, 2025 | 11.10 | 12.00 | 11.00 | 11.70 | 11.18 | 6.36% | 2,013,560 |
| Nov 27, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 10.51 | 0.92% | 429,165 |
| Nov 26, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.42 | - | 135,982 |