PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	11.600	12.000	11.500	12.000	9.211	7,601
2022-07-12	11.800	11.900	11.500	11.700	8.980	38,600
2022-07-11	11.900	12.000	11.900	12.000	9.211	4,600
2022-07-08	11.800	12.200	11.800	12.000	9.211	3,100
2022-07-07	12.500	12.500	11.900	12.200	9.364	446
2022-07-06	12.200	12.800	11.500	12.000	9.211	11,800
2022-07-05	12.200	12.200	11.300	12.200	9.364	7,200
2022-07-04	12.000	12.600	11.700	12.200	9.364	11,700
2022-07-01	11.900	12.100	11.800	12.000	9.211	8,200
2022-06-30	12.000	12.300	11.500	12.300	9.441	30,201
2022-06-29	12.000	12.400	12.000	12.200	9.364	1,300
2022-06-27	12.000	12.600	12.000	12.200	9.364	8,200
2022-06-24	12.100	12.400	12.100	12.200	9.364	2,516
2022-06-23	12.100	12.200	12.000	12.000	9.211	15,700
2022-06-22	12.500	12.500	12.100	12.400	9.518	5,500
2022-06-21	12.400	12.400	12.200	12.400	9.518	10,000
2022-06-20	12.500	12.500	12.300	12.400	9.518	1,700
2022-06-17	12.500	12.800	12.100	12.600	9.671	12,097
2022-06-16	12.400	12.600	12.000	12.200	9.364	19,200
2022-06-15	12.800	12.800	12.200	12.400	9.518	23,473
2022-06-14	13.400	13.400	12.600	12.700	9.748	18,700
2022-06-13	12.700	15.300	12.100	13.000	9.978	144,501
2022-06-10	12.900	12.900	12.000	12.700	9.748	28,702
2022-06-09	13.000	13.200	12.700	12.900	9.901	34,500
2022-06-08	13.000	13.200	13.000	13.200	10.132	2,914
2022-06-07	13.200	13.200	12.700	12.900	9.901	3,014
2022-06-06	13.100	13.100	12.600	13.100	10.055	14,330
2022-06-02	12.900	13.100	12.900	13.100	10.055	7,629
2022-06-01	12.800	13.500	12.800	13.200	10.132	17,200
2022-05-31	12.500	13.200	12.500	13.100	10.055	9,708
2022-05-30	12.700	13.000	12.700	12.700	9.748	6,500
2022-05-27	12.600	12.700	12.600	12.700	9.748	1,200
2022-05-26	12.500	12.700	12.500	12.700	9.748	1,648
2022-05-25	12.300	12.600	12.300	12.600	9.671	1,000
2022-05-24	12.700	12.800	12.600	12.600	9.671	9,600
2022-05-23	12.100	12.800	12.000	12.700	9.748	13,747
2022-05-20	12.200	12.800	12.200	12.800	9.825	3,600
2022-05-19	12.000	12.600	12.000	12.500	9.594	6,900
2022-05-18	13.000	13.000	12.500	12.800	9.825	13,800
2022-05-17	11.700	13.100	11.700	12.700	9.748	9,500
2022-05-13	12.100	12.700	11.500	12.200	9.364	95,900
2022-05-12	12.800	12.900	12.500	12.600	9.671	30,400
2022-05-11	14.500	14.500	12.700	13.200	10.132	163,300
2022-05-10	15.700	15.900	15.100	15.700	12.050	3,800
2022-05-09	15.800	16.000	15.700	15.900	12.204	8,900
2022-05-06	16.000	16.400	16.000	16.400	12.588	2,600
2022-05-05	16.500	16.500	16.200	16.200	12.434	4,100
2022-05-03	16.200	16.400	16.200	16.400	12.588	12,900
2022-04-29	16.900	16.900	16.100	16.500	12.664	10,800
2022-04-28	15.200	17.500	15.200	16.500	12.664	87,500
2022-04-27	15.500	15.700	15.300	15.400	11.820	5,400
2022-04-26	15.400	15.700	15.400	15.700	12.050	3,800
2022-04-25	16.500	16.500	15.500	15.500	11.897	17,400
2022-04-22	15.500	16.100	15.500	16.100	12.357	45,700
2022-04-21	15.900	16.000	15.400	15.400	11.820	8,900
2022-04-20	15.400	15.500	15.400	15.400	11.820	4,800
2022-04-19	15.200	16.000	15.200	15.400	11.820	41,800
2022-04-18	14.700	15.200	14.400	15.200	11.667	17,800
2022-04-12	14.200	14.400	14.200	14.300	10.976	12,200
2022-04-11	14.800	14.800	14.300	14.500	11.129	26,900

← NewerPage 15 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.