PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	10.300	10.400	10.300	10.400	7.982	10,950
2023-01-16	10.500	10.500	10.300	10.400	7.982	11,100
2023-01-13	10.400	10.600	10.400	10.600	8.136	34,400
2023-01-12	10.400	10.400	10.400	10.400	7.982	3,567
2023-01-11	10.500	10.500	10.400	10.400	7.982	7,001
2023-01-10	10.400	10.500	10.300	10.400	7.982	7,900
2023-01-09	10.200	10.500	10.200	10.300	7.906	232,500
2023-01-06	10.300	10.300	10.200	10.300	7.906	115,337
2023-01-05	10.200	10.300	10.200	10.200	7.829	3,465
2023-01-04	10.300	10.300	10.300	10.300	7.906	200
2023-01-03	10.400	10.400	10.100	10.200	7.829	140,568
2022-12-30	10.400	10.500	10.300	10.400	7.982	12,310
2022-12-29	10.300	10.400	10.300	10.400	7.982	4,000
2022-12-28	10.200	10.400	10.200	10.400	7.982	8,500
2022-12-27	10.200	10.300	10.100	10.300	7.906	5,758
2022-12-26	10.400	10.400	10.100	10.300	7.906	9,201
2022-12-23	10.400	10.400	10.400	10.400	7.982	1,000
2022-12-22	10.400	10.400	10.400	10.400	7.982	1,100
2022-12-19	10.200	10.500	10.200	10.500	8.059	700
2022-12-16	10.300	10.600	10.300	10.600	8.136	1,047
2022-12-15	10.500	10.600	10.500	10.600	8.136	3,800
2022-12-14	10.400	10.600	10.400	10.600	8.136	887
2022-12-13	10.500	10.500	10.500	10.500	8.059	1,208
2022-12-09	10.700	10.700	10.600	10.600	8.136	2,805
2022-12-08	10.600	10.600	10.600	10.600	8.136	500
2022-12-06	10.500	10.500	10.500	10.500	8.059	700
2022-12-02	10.500	10.500	10.400	10.500	8.059	1,500
2022-12-01	10.500	10.600	10.500	10.500	8.059	10,613
2022-11-30	10.400	10.500	10.400	10.500	8.059	3,000
2022-11-29	10.600	10.600	10.500	10.600	8.136	2,700
2022-11-28	10.600	10.600	10.600	10.600	8.136	12,500
2022-11-25	10.400	10.600	10.400	10.600	8.136	4,900
2022-11-24	10.400	10.400	10.400	10.400	7.982	2,000
2022-11-23	10.300	10.400	10.300	10.400	7.982	1,100
2022-11-22	10.300	10.400	10.300	10.400	7.982	5,636
2022-11-21	10.300	10.500	10.300	10.400	7.982	8,700
2022-11-18	10.500	10.500	10.300	10.300	7.906	4,300
2022-11-17	10.500	10.500	10.400	10.500	8.059	7,000
2022-11-16	10.400	10.500	10.300	10.400	7.982	10,200
2022-11-15	10.400	10.500	10.400	10.400	7.982	4,400
2022-11-14	10.500	10.500	10.300	10.400	7.982	20,812
2022-11-11	10.600	10.700	10.600	10.700	8.213	2,901
2022-11-10	10.700	10.700	10.400	10.600	8.136	4,900
2022-11-09	10.700	10.900	10.600	10.700	8.213	12,800
2022-11-08	11.100	11.100	10.700	10.900	8.366	12,901
2022-11-07	10.900	11.000	10.700	10.900	8.366	34,400
2022-11-04	11.300	12.000	10.600	11.000	8.443	361,492
2022-11-03	10.000	10.000	10.000	10.000	7.675	416
2022-11-02	9.900	9.950	9.900	9.950	7.637	400
2022-11-01	10.000	10.000	9.950	9.950	7.637	2,529
2022-10-31	10.000	10.000	9.900	10.000	7.675	4,000
2022-10-28	9.950	10.000	9.950	10.000	7.675	470
2022-10-27	10.200	10.200	10.100	10.100	7.752	200
2022-10-26	10.000	10.200	9.950	10.200	7.829	1,600
2022-10-25	9.900	9.950	9.900	9.950	7.637	2,402
2022-10-21	10.100	10.100	9.950	10.100	7.752	1,000
2022-10-20	10.000	10.100	10.000	10.100	7.752	600
2022-10-19	10.100	10.100	10.100	10.100	7.752	500
2022-10-18	10.000	10.100	10.000	10.100	7.752	7,100
2022-10-17	9.800	10.200	9.800	10.200	7.829	2,898

← NewerPage 13 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.