SET · TQR-R · stock

TQR Public Company Limited (TQR-R) stock price history

Every SET trading session of TQR Public Company Limited from Apr 20, 2022 to Sep 28, 2026: 1,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TQR-R data, free keyYear by year table

TQR-R adjusted close, 2022 to 2026

TQR-RTQR Public Company Limited
THB 6.05+19.0% over one year
2023202420252026
THB 12.66
All time high, 2022
THB 6.45
52 week high, THB 4.44 low
1,084
Daily sessions since 2022

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.

TQR-R key facts

  • TQR Public Company Limited (TQR-R) closed at THB 6.05 on Sep 28, 2026 on SET.
  • TQR-R's all time high close is THB 12.66, set on Jun 24, 2022; its all time low close is THB 4.33 on Feb 20, 2025.
  • TQR-R's 52 week range is THB 4.44 to THB 6.45.
  • TQR-R returned +19.0% over the year to Sep 28, 2026.
  • Since Apr 20, 2022 TQR-R returned -40%, -10.9% a year compounded.
  • TQR-R's deepest drawdown was -65.8% from Jun 27, 2022 to Feb 20, 2025.
  • DataCedar holds 1,084 daily sessions of TQR-R history from Apr 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TQR-R price chart, 2022 to 2026

TQR-R adjusted close, Apr 20, 2022 to Sep 28, 2026THB 4.33THB 6.87THB 9.42THB 11.9720222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TQR-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+14.2%
3 months+18.7%
6 months+18.7%
Year to date+36.2%
1 year+19.0%
3 years-12.3%
5 yearsn/a
10 yearsn/a
Since Apr 20, 2022-40.2%
Compound annual growth, 4.4 years-10.9%

TQR-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 12.66 on Jun 24, 2022
All time low close
THB 4.33 on Feb 20, 2025
52 week high
THB 6.45 on Sep 3, 2026
52 week low
THB 4.44 on Oct 21, 2025
Deepest drawdown
-65.8% from Jun 27, 2022 to Feb 20, 2025, not yet recovered
Best single session
+18.9% on Sep 2, 2026
Worst single session
-40.3% on Feb 20, 2025
Volatility, 1 year annualised
22.2%
Sessions closing higher, 1 year
4%
Best calendar year
2024, +5%
Worst calendar year
2025, -39%

TQR-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 20, 2022; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.44THB 6.45THB 4.44THB 6.05+36.2%7.8K186
2025THB 7.25THB 7.25THB 4.33THB 4.44-38.7%24.4K242
2024THB 6.90THB 7.25THB 6.90THB 7.25+5.0%0243
2023THB 9.06THB 11.02THB 6.71THB 6.90-23.9%291.6K243
2022THB 10.12THB 12.91THB 8.91THB 9.06n/a862.8K170

TQR-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 6.05+14.2%
August 2026THB 5.30+4.0%
July 2026THB 5.100.0%
June 2026THB 5.100.0%
May 2026THB 5.100.0%
April 2026THB 5.100.0%
March 2026THB 5.10+10.6%
February 2026THB 4.61+3.7%
January 2026THB 4.440.0%
December 2025THB 4.440.0%
November 2025THB 4.440.0%
October 2025THB 4.44-12.6%

About the TQR-R data

Daily bars. 1,084 sessions from Apr 20, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TQR-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TPS-R The Practical Solution Public Company Limited
  • TQM TQM Alpha Public Company Limited
  • TQM-R TQM Alpha Public Company Limited
  • TQR TQR Public Company Limited
  • TRC TRC Construction Public Company Limited
  • TRC-R TRC Construction Public Company Limited
  • TRITN Triton Holding Public Company Limited
  • TRITN-R Triton Holding Public Company Limited

Common questions

TQR-R share price history

Start with any symbol.

Start free