PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	14.800	14.800	14.300	14.500	11.129	26,900
2022-04-08	15.100	15.300	14.800	14.800	11.360	20,000
2022-04-07	14.800	14.900	14.400	14.900	11.436	80,800
2022-04-05	15.600	15.600	15.300	15.300	11.743	33,000
2022-04-04	15.800	15.900	15.500	15.800	12.127	21,100
2022-04-01	15.700	16.400	15.600	16.000	12.281	15,600
2022-03-31	16.000	16.100	15.900	16.100	12.357	14,200
2022-03-30	16.100	16.400	16.100	16.300	12.511	6,900
2022-03-29	16.800	16.800	16.300	16.500	12.664	28,900
2022-03-28	17.100	17.100	16.000	16.400	12.588	88,500
2022-03-25	16.600	17.300	15.500	16.400	12.588	336,800
2022-03-24	15.500	16.300	15.300	16.300	12.511	230,503
2022-03-23	14.500	15.300	14.500	15.000	11.513	135,827
2022-03-22	14.500	14.500	14.200	14.200	10.899	16,600
2022-03-21	13.700	14.800	13.700	14.500	11.129	209,600
2022-03-18	13.800	13.800	13.400	13.600	10.439	31,600
2022-03-17	13.400	13.800	13.300	13.800	10.592	46,200
2022-03-16	13.700	13.700	13.200	13.200	10.132	4,800
2022-03-15	13.700	13.700	13.100	13.700	10.515	51,500
2022-03-14	12.500	13.800	12.500	13.800	10.592	124,800
2022-03-11	13.200	13.200	12.800	13.200	9.748	118,200
2022-03-10	13.300	13.300	12.900	13.100	9.674	53,900
2022-03-09	12.900	13.200	12.900	13.200	9.748	12,900
2022-03-08	13.200	13.200	12.400	12.700	9.379	48,400
2022-03-07	13.500	14.100	12.700	13.200	9.748	67,400
2022-03-04	13.300	13.300	13.300	13.300	9.822	700
2022-03-03	13.300	13.400	13.000	13.400	9.895	15,600
2022-03-02	13.000	13.200	12.900	13.200	9.748	2,600
2022-03-01	13.100	13.200	13.000	13.000	9.600	14,600
2022-02-28	13.700	13.700	13.000	13.300	9.822	62,600
2022-02-25	13.000	13.500	13.000	13.400	9.895	42,700
2022-02-24	13.100	13.100	12.500	12.900	9.526	27,300
2022-02-23	13.600	13.600	13.200	13.200	9.748	300
2022-02-22	13.000	13.600	13.000	13.600	10.043	6,500
2022-02-21	13.100	13.100	13.000	13.000	9.600	14,200
2022-02-18	13.000	13.300	13.000	13.100	9.674	5,700
2022-02-17	13.200	13.500	13.200	13.500	9.969	600
2022-02-15	13.100	13.300	13.100	13.300	9.822	8,200
2022-02-14	13.000	13.300	12.900	13.300	9.822	15,500
2022-02-11	13.600	13.600	13.100	13.100	9.674	8,100
2022-02-10	13.400	13.500	13.200	13.200	9.748	22,800
2022-02-09	13.200	13.200	13.200	13.200	9.748	6,500
2022-02-08	13.500	13.500	13.300	13.300	9.822	8,800
2022-02-07	13.100	13.500	13.100	13.500	9.969	3,100
2022-02-04	13.800	13.800	13.000	13.500	9.969	1,800
2022-02-03	13.300	13.600	13.300	13.600	10.043	13,300
2022-02-02	13.300	13.400	13.300	13.400	9.895	17,300
2022-02-01	13.300	13.300	13.300	13.300	9.822	200
2022-01-31	13.000	13.200	13.000	13.000	9.600	3,900
2022-01-28	13.000	13.000	13.000	13.000	9.600	700
2022-01-27	12.600	12.700	12.400	12.700	9.379	35,200
2022-01-26	12.800	12.800	12.600	12.700	9.379	44,200
2022-01-25	12.900	13.000	12.800	13.000	9.600	23,900
2022-01-24	13.000	13.400	13.000	13.000	9.600	21,400
2022-01-21	13.200	13.300	12.800	13.300	9.822	33,400
2022-01-20	13.500	13.500	13.200	13.300	9.822	31,500
2022-01-19	13.400	13.400	13.400	13.400	9.895	1,300
2022-01-18	13.600	13.600	13.500	13.500	9.969	6,300
2022-01-17	13.600	13.600	13.300	13.500	9.969	2,100
2022-01-14	13.500	13.600	13.500	13.500	9.969	6,200

← NewerPage 16 of 17 · 1,015 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.