TQM Alpha PCL (BKK:TQM)
Thailand
· Delayed Price · Currency is THB 11.40
-0.20 (-1.72%)
At close: Dec 4, 2025
TQM Alpha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 640,207 |
| Dec 3, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | - | 1,493,994 |
| Dec 2, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 183,548 |
| Dec 1, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.60 | -0.85% | 946,369 |
| Nov 28, 2025 | 11.10 | 12.00 | 11.00 | 11.70 | 11.70 | 6.36% | 2,013,560 |
| Nov 27, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 429,165 |
| Nov 26, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 135,982 |
| Nov 25, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 298,467 |
| Nov 24, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 658,366 |
| Nov 21, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -2.68% | 338,908 |
| Nov 20, 2025 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 1.82% | 469,813 |
| Nov 19, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | - | 263,628 |
| Nov 18, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 182,206 |
| Nov 17, 2025 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | - | 860,571 |
| Nov 14, 2025 | 11.60 | 11.60 | 10.90 | 11.10 | 11.10 | -4.31% | 968,222 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 987,434 |
| Nov 12, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 406,324 |
| Nov 11, 2025 | 12.00 | 12.50 | 12.00 | 12.10 | 12.10 | 0.83% | 393,650 |
| Nov 10, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | - | 445,367 |
| Nov 7, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 203,831 |
| Nov 6, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 1.68% | 86,912 |
| Nov 5, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 236,564 |
| Nov 4, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 162,339 |
| Nov 3, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 288,027 |
| Oct 31, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 421,738 |
| Oct 30, 2025 | 11.90 | 12.70 | 11.90 | 12.60 | 12.60 | 5.88% | 958,517 |
| Oct 29, 2025 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.03% | 772,607 |
| Oct 28, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 103,164 |
| Oct 27, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 313,391 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 92,776 |
| Oct 22, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 247,497 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 56,080 |
| Oct 20, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 99,636 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -2.29% | 409,140 |
| Oct 16, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 127,135 |
| Oct 15, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 228,502 |
| Oct 14, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 126,728 |
| Oct 10, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 116,486 |
| Oct 9, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 157,391 |
| Oct 8, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 134,937 |
| Oct 7, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 260,117 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 603,075 |
| Oct 3, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 314,002 |
| Oct 2, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 268,818 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 592,869 |
| Sep 30, 2025 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 1,127,727 |
| Sep 29, 2025 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | - | 468,244 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | 762,054 |
| Sep 25, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 324,134 |
| Sep 24, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 212,158 |