PM Thoresen Asia Holdings PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	8.400	8.800	8.350	8.800	6.961	2,022
2023-12-26	8.400	8.400	8.400	8.400	6.645	3,102
2023-12-22	8.400	8.750	8.400	8.750	6.922	2,582
2023-12-19	8.900	8.900	8.900	8.900	7.040	200
2023-12-18	8.400	8.400	8.350	8.400	6.645	600
2023-12-15	8.250	8.300	8.250	8.300	6.566	2,805
2023-12-14	8.200	8.250	8.200	8.250	6.526	1,201
2023-12-13	8.300	8.300	8.050	8.050	6.368	402
2023-12-07	8.950	8.950	8.900	8.900	7.040	215
2023-12-06	8.300	8.500	8.300	8.500	6.724	3,715
2023-12-04	8.800	8.800	8.800	8.800	6.961	3,000
2023-12-01	8.800	8.800	8.800	8.800	6.961	200
2023-11-30	8.500	8.550	8.000	8.500	6.724	1,800
2023-11-24	8.800	8.800	8.700	8.800	6.961	306
2023-11-22	8.050	9.400	8.050	9.400	7.436	7,601
2023-11-21	9.000	9.000	8.950	8.950	7.080	700
2023-11-17	9.000	9.000	8.900	8.900	7.040	423
2023-11-16	9.000	9.000	8.950	8.950	7.080	300
2023-11-15	9.000	9.000	8.850	8.950	7.080	5,100
2023-11-14	8.950	9.000	8.950	8.950	7.080	8,502
2023-11-08	8.300	8.700	8.300	8.700	6.882	3,600
2023-11-07	8.700	8.850	8.700	8.700	6.882	3,900
2023-11-03	9.000	9.000	9.000	9.000	7.119	200
2023-11-02	8.600	8.600	8.600	8.600	6.803	100
2023-11-01	8.050	8.700	8.000	8.700	6.882	1,300
2023-10-31	8.050	8.600	8.050	8.600	6.803	2,301
2023-10-30	8.450	8.450	8.450	8.450	6.684	500
2023-10-27	8.300	8.950	8.300	8.400	6.645	1,100
2023-10-26	8.350	8.350	8.250	8.250	6.526	1,400
2023-10-24	8.400	8.400	8.400	8.400	6.645	409
2023-10-16	8.450	8.500	8.250	8.500	6.724	2,209
2023-10-10	8.550	8.550	8.550	8.550	6.763	100
2023-10-09	8.400	8.950	8.400	8.950	7.080	1,800
2023-10-06	8.350	8.400	8.350	8.400	6.645	500
2023-10-05	8.300	8.300	8.300	8.300	6.566	1,400
2023-10-04	8.250	8.400	8.250	8.350	6.605	2,800
2023-10-03	8.700	8.700	8.100	8.250	6.526	30,113
2023-10-02	9.000	9.000	8.900	8.900	7.040	400
2023-09-29	8.750	8.950	8.750	8.950	7.080	2,836
2023-09-27	8.700	9.050	8.700	9.000	7.119	1,400
2023-09-26	8.800	8.800	8.800	8.800	6.961	200
2023-09-25	8.700	8.700	8.700	8.700	6.882	300
2023-09-20	8.650	8.800	8.650	8.800	6.961	800
2023-09-19	8.750	8.750	8.600	8.600	6.803	5,602
2023-09-18	8.800	8.800	8.800	8.800	6.961	102
2023-09-15	9.350	10.000	8.800	8.800	6.961	50,809
2023-09-14	8.800	8.800	8.800	8.800	6.961	4,828
2023-09-13	8.750	8.750	8.700	8.700	6.882	1,002
2023-09-12	8.700	8.950	8.700	8.950	7.080	2,102
2023-09-11	9.300	9.300	9.300	9.300	7.357	100
2023-09-08	8.950	8.950	8.950	8.950	7.080	201
2023-09-07	8.950	9.000	8.950	9.000	7.119	300
2023-09-06	8.800	8.950	8.700	8.950	7.080	5,502
2023-09-05	8.950	8.950	8.850	8.950	7.080	608
2023-09-04	8.950	8.950	8.900	8.950	7.080	1,603
2023-09-01	8.750	8.950	8.750	8.950	7.080	2,200
2023-08-31	8.900	8.900	8.500	8.850	7.001	8,004
2023-08-29	9.050	9.050	9.000	9.000	7.119	201
2023-08-28	9.200	9.300	9.050	9.150	7.238	8,300
2023-08-25	9.400	9.400	9.400	9.400	7.436	103

← NewerPage 10 of 17 · 1,020 trading daysOlder →

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.