PM Thoresen Asia Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.400 | 8.550 | 8.350 | 8.550 | 8.550 | 692 |
| 2026-10-19 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 400 |
| 2026-10-15 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 4,010 |
| 2026-10-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,500 |
| 2026-10-09 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 200 |
| 2026-10-08 | 8.300 | 8.650 | 8.300 | 8.300 | 8.300 | 10,202 |
| 2026-10-07 | 8.550 | 8.550 | 8.200 | 8.200 | 8.200 | 5,708 |
| 2026-10-06 | 8.550 | 8.550 | 8.450 | 8.550 | 8.550 | 700 |
| 2026-10-05 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 2,500 |
| 2026-10-02 | 8.300 | 8.450 | 8.250 | 8.450 | 8.450 | 5,700 |
| 2026-10-01 | 8.300 | 8.500 | 8.200 | 8.500 | 8.500 | 1,500 |
| 2026-09-30 | 8.300 | 8.450 | 8.300 | 8.300 | 8.300 | 1,900 |
| 2026-09-29 | 8.350 | 8.400 | 8.250 | 8.400 | 8.400 | 15,400 |
| 2026-09-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,000 |
| 2026-09-25 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 800 |
| 2026-09-24 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 2,837 |
| 2026-09-23 | 8.450 | 8.600 | 8.350 | 8.600 | 8.600 | 2,903 |
| 2026-09-22 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 7,903 |
| 2026-09-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,100 |
| 2026-09-18 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 15,061 |
| 2026-09-17 | 8.450 | 8.600 | 8.450 | 8.600 | 8.600 | 5,100 |
| 2026-09-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 202 |
| 2026-09-15 | 8.350 | 8.450 | 8.200 | 8.450 | 8.450 | 12,229 |
| 2026-09-14 | 8.450 | 8.450 | 8.350 | 8.350 | 8.350 | 2,410 |
| 2026-09-11 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 2,800 |
| 2026-09-10 | 8.350 | 8.400 | 8.350 | 8.350 | 8.350 | 5,755 |
| 2026-09-09 | 8.450 | 8.450 | 8.200 | 8.350 | 8.350 | 80,645 |
| 2026-09-08 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 3,401 |
| 2026-09-07 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 3,700 |
| 2026-09-04 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 11,901 |
| 2026-09-03 | 8.900 | 8.900 | 8.450 | 8.500 | 8.500 | 431,592 |
| 2026-09-02 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 1,300 |
| 2026-09-01 | 9.000 | 9.100 | 8.800 | 9.100 | 9.100 | 48,227 |
| 2026-08-31 | 8.950 | 9.050 | 8.950 | 9.050 | 9.050 | 1,301 |
| 2026-08-28 | 9.050 | 9.050 | 8.950 | 8.950 | 8.950 | 2,300 |
| 2026-08-27 | 8.950 | 9.000 | 8.700 | 9.000 | 9.000 | 29,200 |
| 2026-08-26 | 8.900 | 9.150 | 8.900 | 9.150 | 9.150 | 300 |
| 2026-08-25 | 8.950 | 9.150 | 8.950 | 9.150 | 9.150 | 2,401 |
| 2026-08-24 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 4,800 |
| 2026-08-21 | 9.100 | 9.100 | 8.950 | 9.100 | 9.100 | 600 |
| 2026-08-20 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 1,220 |
| 2026-08-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 701 |
| 2026-08-18 | 9.150 | 9.150 | 8.800 | 9.000 | 9.000 | 8,609 |
| 2026-08-17 | 9.100 | 9.150 | 9.050 | 9.050 | 9.050 | 708 |
| 2026-08-13 | 8.950 | 9.200 | 8.950 | 9.200 | 9.200 | 5,120 |
| 2026-08-11 | 9.450 | 9.450 | 8.750 | 9.000 | 9.000 | 73,700 |
| 2026-08-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 100 |
| 2026-08-07 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 100 |
| 2026-08-06 | 9.500 | 9.550 | 9.450 | 9.550 | 9.550 | 1,607 |
| 2026-08-05 | 9.450 | 9.550 | 9.400 | 9.550 | 9.550 | 3,600 |
| 2026-08-04 | 9.500 | 9.600 | 9.450 | 9.450 | 9.450 | 2,674 |
| 2026-08-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 685 |
| 2026-07-31 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 500 |
| 2026-07-27 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 515 |
| 2026-07-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,104 |
| 2026-07-22 | 9.500 | 9.550 | 9.500 | 9.550 | 9.550 | 3,652 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.7000 THB |
| 2025-03-13 | 1.0000 THB |
| 2024-03-13 | 0.4000 THB |
| 2023-03-14 | 0.3000 THB |
| 2022-03-14 | 0.5000 THB |
| 2021-03-12 | 0.7000 THB |
| 2020-03-11 | 0.5000 THB |
| 2019-03-13 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.