PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	8.850	9.100	8.800	9.100	7.198	1,501
2023-08-22	8.700	8.900	8.700	8.900	7.040	5,751
2023-08-21	8.700	8.800	8.700	8.800	6.961	8,500
2023-08-18	8.750	8.800	8.750	8.800	6.961	401
2023-08-17	8.750	8.750	8.700	8.700	6.882	2,200
2023-08-09	8.800	8.900	8.800	8.900	7.040	3,706
2023-08-08	9.000	9.000	9.000	9.000	7.119	5,003
2023-08-03	9.000	9.000	9.000	9.000	7.119	200
2023-08-02	8.850	9.000	8.800	8.800	6.961	17,606
2023-07-31	8.750	9.000	8.750	9.000	7.119	901
2023-07-27	8.800	8.800	8.700	8.800	6.961	9,000
2023-07-25	8.900	8.900	8.800	8.800	6.961	308
2023-07-24	8.900	9.000	8.900	9.000	7.119	1,132
2023-07-21	9.450	9.450	9.100	9.100	7.198	714
2023-07-20	8.950	9.000	8.900	9.000	7.119	809
2023-07-19	8.950	8.950	8.850	8.950	7.080	3,104
2023-07-18	8.950	8.950	8.950	8.950	7.080	297
2023-07-17	8.800	8.950	8.800	8.950	7.080	1,900
2023-07-14	9.000	9.000	9.000	9.000	7.119	200
2023-07-13	8.750	8.900	8.750	8.900	7.040	1,004
2023-07-12	8.800	8.800	8.700	8.800	6.961	3,134
2023-07-11	8.900	8.900	8.900	8.900	7.040	314
2023-07-10	8.850	8.850	8.800	8.800	6.961	3,520
2023-07-06	8.850	8.950	8.850	8.850	7.001	1,811
2023-07-05	8.650	8.850	8.650	8.750	6.922	1,116
2023-06-30	8.650	8.650	8.650	8.650	6.842	812
2023-06-29	8.900	8.900	8.900	8.900	7.040	100
2023-06-28	8.950	8.950	8.900	8.900	7.040	2,900
2023-06-27	8.800	9.000	8.800	9.000	7.119	1,001
2023-06-26	8.950	8.950	8.800	8.800	6.961	3,412
2023-06-23	8.950	9.050	8.950	9.050	7.159	1,002
2023-06-21	8.950	8.950	8.950	8.950	7.080	6,000
2023-06-20	9.000	9.000	9.000	9.000	7.119	811
2023-06-19	8.950	9.000	8.950	9.000	7.119	400
2023-06-16	8.950	9.050	8.900	9.000	7.119	2,700
2023-06-15	8.950	8.950	8.950	8.950	7.080	1,201
2023-06-13	8.950	8.950	8.950	8.950	7.080	214
2023-06-12	8.950	9.100	8.950	9.100	7.198	5,900
2023-06-09	9.200	9.200	9.200	9.200	7.278	400
2023-06-08	9.100	9.150	9.100	9.100	7.198	2,402
2023-06-07	9.200	9.200	9.000	9.150	7.238	1,103
2023-06-06	9.500	9.500	9.000	9.050	7.159	15,801
2023-06-02	9.800	9.850	9.800	9.850	7.792	200
2023-06-01	10.000	10.000	9.750	9.750	7.713	701
2023-05-26	9.100	9.200	9.000	9.050	7.159	1,206
2023-05-24	9.650	9.650	9.650	9.650	7.634	164
2023-05-23	8.900	8.950	8.900	8.950	7.080	500
2023-05-22	9.000	9.050	8.950	9.000	7.119	5,096
2023-05-19	8.950	9.050	8.950	9.050	7.159	1,315
2023-05-18	9.000	9.000	8.900	8.900	7.040	700
2023-05-17	9.050	9.050	9.050	9.050	7.159	109
2023-05-16	9.200	9.200	9.100	9.100	7.198	3,205
2023-05-15	9.050	9.050	8.950	9.050	7.159	601
2023-05-12	9.050	9.050	9.000	9.050	7.159	2,405
2023-05-11	9.100	9.100	9.050	9.100	7.198	3,103
2023-05-10	8.950	9.100	8.950	9.100	7.198	1,100
2023-05-09	8.850	8.900	8.850	8.850	7.001	4,247
2023-05-08	9.750	9.750	8.600	8.850	7.001	77,800
2023-05-03	9.800	9.850	9.650	9.850	7.792	2,900
2023-05-02	9.850	9.850	9.850	9.850	7.792	502

← NewerPage 11 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.