PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-10	10.100	10.100	10.000	10.000	9.320	3,800
2025-09-09	10.000	10.100	10.000	10.100	9.414	4,315
2025-09-08	10.000	10.100	10.000	10.100	9.414	900
2025-09-05	10.000	10.100	10.000	10.100	9.414	528
2025-09-03	9.950	10.000	9.950	10.000	9.320	1,817
2025-09-02	9.900	10.000	9.800	10.000	9.320	1,700
2025-08-29	9.900	10.000	9.800	10.000	9.320	2,602
2025-08-28	9.900	9.900	9.900	9.900	9.227	1,308
2025-08-27	9.700	9.900	9.700	9.900	9.227	400
2025-08-26	10.000	10.000	9.700	10.000	9.320	2,525
2025-08-25	9.700	10.100	9.700	10.000	9.320	20,701
2025-08-22	9.900	9.900	9.900	9.900	9.227	229
2025-08-21	9.900	9.900	9.800	9.850	9.181	600
2025-08-20	9.900	9.900	9.800	9.900	9.227	4,900
2025-08-19	9.800	9.900	9.800	9.900	9.227	3,700
2025-08-18	9.800	9.900	9.700	9.900	9.227	3,804
2025-08-14	9.800	9.800	9.750	9.800	9.134	2,200
2025-08-13	10.100	10.100	9.750	9.950	9.274	2,801
2025-08-08	9.750	10.200	9.750	10.100	9.414	29,177
2025-08-05	9.650	9.700	9.650	9.700	9.041	1,457
2025-08-04	9.650	9.650	9.650	9.650	8.994	1,900
2025-08-01	9.500	9.650	9.400	9.600	8.948	2,148
2025-07-31	9.450	9.600	9.450	9.600	8.948	920
2025-07-30	9.450	9.550	9.450	9.550	8.901	800
2025-07-29	9.400	9.450	9.400	9.450	8.808	2,819
2025-07-25	9.400	9.450	9.400	9.450	8.808	4,104
2025-07-24	9.350	9.350	9.350	9.350	8.715	740
2025-07-23	9.400	9.400	9.400	9.400	8.761	1,000
2025-07-22	9.350	9.350	9.350	9.350	8.715	2,500
2025-07-21	9.350	9.350	9.350	9.350	8.715	5,000
2025-07-18	9.300	9.300	9.300	9.300	8.668	24,501
2025-07-17	9.300	9.350	9.300	9.300	8.668	37,600
2025-07-16	9.300	9.300	9.250	9.250	8.621	29,400
2025-07-15	9.250	9.250	9.250	9.250	8.621	2,000
2025-07-14	9.150	9.250	9.150	9.250	8.621	1,215
2025-07-11	9.250	9.300	9.250	9.250	8.621	3,000
2025-07-09	9.250	9.250	9.250	9.250	8.621	900
2025-07-08	9.200	9.250	9.200	9.250	8.621	10,300
2025-07-07	9.200	9.200	9.200	9.200	8.575	5,100
2025-07-04	8.900	9.150	8.900	9.150	8.528	20,100
2025-07-03	9.200	9.200	9.150	9.150	8.528	29,999
2025-07-02	9.100	9.100	9.000	9.050	8.435	3,600
2025-07-01	9.100	9.100	9.100	9.100	8.482	29,703
2025-06-30	9.100	9.100	9.100	9.100	8.482	29,504
2025-06-27	9.000	9.100	9.000	9.100	8.482	30,100
2025-06-26	9.050	9.050	9.000	9.050	8.435	33,200
2025-06-25	9.000	9.000	9.000	9.000	8.388	1,813
2025-06-24	9.200	9.200	8.900	9.100	8.482	34,402
2025-06-23	9.200	9.200	9.000	9.200	8.575	30,200
2025-06-20	9.250	9.250	9.250	9.250	8.621	5,000
2025-06-19	9.200	9.300	9.200	9.200	8.575	5,100
2025-06-18	9.200	9.200	9.200	9.200	8.575	30,600
2025-06-17	9.250	9.250	9.200	9.200	8.575	220
2025-06-16	9.150	9.150	9.100	9.100	8.482	16,720
2025-06-13	9.350	9.350	9.350	9.350	8.715	7,003
2025-06-12	9.400	9.400	9.400	9.400	8.761	4,000
2025-06-11	9.350	9.400	9.350	9.400	8.761	600
2025-06-10	9.200	9.500	9.200	9.400	8.761	11,504
2025-06-09	9.300	9.300	9.250	9.250	8.621	3,301
2025-06-05	8.950	9.200	8.950	9.150	8.528	21,993

← NewerPage 5 of 17 · 1,019 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.