PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	10.100	10.100	9.850	9.850	7.560	11,600
2022-10-11	10.200	10.200	10.200	10.200	7.829	9,500
2022-10-10	10.200	10.200	10.200	10.200	7.829	2,200
2022-10-07	10.200	10.200	10.200	10.200	7.829	4,900
2022-10-06	10.000	10.200	10.000	10.200	7.829	300
2022-10-05	10.000	10.300	10.000	10.300	7.906	3,600
2022-10-04	9.850	10.000	9.850	10.000	7.675	10,900
2022-10-03	9.850	9.950	9.850	9.950	7.637	4,400
2022-09-30	9.750	9.900	9.750	9.900	7.599	6,800
2022-09-29	9.950	10.000	9.850	9.900	7.599	65,000
2022-09-28	10.000	10.000	9.900	10.000	7.675	56,901
2022-09-27	10.100	10.200	9.900	10.100	7.752	53,500
2022-09-26	10.200	10.300	10.100	10.100	7.752	21,620
2022-09-23	10.400	10.400	10.200	10.300	7.906	279,802
2022-09-22	10.500	10.600	10.200	10.400	7.982	109,600
2022-09-21	10.600	10.600	10.600	10.600	8.136	1,000
2022-09-20	10.700	10.700	10.600	10.700	8.213	3,800
2022-09-19	10.800	10.800	10.400	10.400	7.982	27,500
2022-09-16	10.700	11.100	10.700	10.900	8.366	2,207
2022-09-15	11.200	11.300	11.200	11.200	8.596	3,719
2022-09-14	11.200	11.200	11.000	11.200	8.596	2,700
2022-09-13	11.200	11.200	11.000	11.200	8.596	12,680
2022-09-12	10.900	11.700	10.800	11.200	8.596	46,353
2022-09-09	10.400	11.200	10.400	11.100	8.520	32,200
2022-09-08	10.600	10.600	10.300	10.600	8.136	10,526
2022-09-07	10.800	10.800	10.500	10.500	8.059	5,400
2022-09-06	10.800	10.800	10.600	10.800	8.289	3,800
2022-09-05	10.600	10.900	10.500	10.600	8.136	9,908
2022-09-02	10.500	10.700	10.500	10.700	8.213	5,600
2022-09-01	10.500	10.600	10.500	10.600	8.136	5,800
2022-08-31	10.700	10.700	10.600	10.700	8.213	1,800
2022-08-30	10.600	10.700	10.300	10.700	8.213	12,900
2022-08-29	10.800	10.900	10.800	10.800	8.289	15,900
2022-08-26	10.500	11.900	10.500	10.800	8.289	33,147
2022-08-25	10.500	10.600	10.500	10.600	8.136	6,666
2022-08-24	10.300	10.500	10.300	10.500	8.059	8,500
2022-08-23	10.300	10.600	10.300	10.500	8.059	2,601
2022-08-22	10.400	10.600	10.400	10.600	8.136	1,901
2022-08-18	10.500	10.700	10.400	10.700	8.213	4,300
2022-08-17	10.500	10.600	10.500	10.600	8.136	2,011
2022-08-16	10.900	10.900	10.400	10.700	8.213	4,500
2022-08-15	10.400	11.000	10.200	10.700	8.213	23,900
2022-08-11	10.200	10.800	10.100	10.400	7.982	104,336
2022-08-10	10.300	10.700	10.300	10.400	7.982	4,830
2022-08-09	10.600	10.600	10.100	10.400	7.982	80,011
2022-08-08	10.700	10.700	10.600	10.600	8.136	6,400
2022-08-05	10.700	10.700	10.600	10.700	8.213	4,200
2022-08-04	10.600	10.700	10.600	10.700	8.213	2,823
2022-08-03	10.700	10.800	10.200	10.700	8.213	14,060
2022-08-02	10.800	10.800	10.700	10.700	8.213	3,502
2022-08-01	10.800	10.800	10.700	10.700	8.213	15,000
2022-07-27	10.700	10.700	10.600	10.700	8.213	2,617
2022-07-26	10.600	10.800	10.500	10.700	8.213	11,613
2022-07-25	10.800	11.300	10.600	11.000	8.443	6,782
2022-07-22	11.000	11.000	10.900	10.900	8.366	5,701
2022-07-21	10.600	10.700	10.600	10.600	8.136	1,700
2022-07-20	10.500	10.700	10.400	10.600	8.136	21,869
2022-07-19	10.500	10.800	10.200	10.800	8.289	68,818
2022-07-18	11.500	11.600	10.200	10.500	8.059	214,737
2022-07-15	11.500	11.700	11.500	11.600	8.903	15,300

← NewerPage 14 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.