PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	9.100	9.200	9.100	9.100	8.482	28,800
2025-05-30	8.600	9.200	8.600	9.200	8.575	3,900
2025-05-29	8.800	8.800	8.800	8.800	8.202	1,026
2025-05-28	8.800	9.000	8.800	8.950	8.342	8,524
2025-05-27	8.750	8.750	8.750	8.750	8.155	200
2025-05-23	8.750	8.750	8.450	8.500	7.922	1,104
2025-05-22	8.600	8.850	8.550	8.850	8.249	1,000
2025-05-21	8.450	8.650	8.400	8.650	8.062	1,500,601
2025-05-20	8.900	8.900	8.600	8.650	8.062	1,009
2025-05-19	8.900	8.900	8.900	8.900	8.295	1,210
2025-05-16	8.400	9.000	8.400	8.450	7.876	1,500
2025-05-15	9.000	9.000	9.000	9.000	8.388	100
2025-05-14	8.400	8.400	8.000	8.300	7.736	2,800
2025-05-13	8.300	8.400	8.300	8.400	7.829	5,200
2025-05-09	8.100	8.300	8.050	8.300	7.736	20,200
2025-05-08	8.100	8.100	8.000	8.000	7.456	10,101
2025-05-07	8.050	8.200	8.000	8.100	7.550	18,139
2025-05-06	8.050	8.050	8.000	8.000	7.456	1,401
2025-05-02	8.050	8.050	8.050	8.050	7.503	100
2025-04-30	8.000	8.000	7.950	8.000	7.456	918
2025-04-29	8.000	8.000	8.000	8.000	7.456	9,514
2025-04-25	7.900	7.900	7.850	7.900	7.363	1,400
2025-04-24	8.000	8.000	8.000	8.000	7.456	200
2025-04-18	7.850	7.850	7.850	7.850	7.317	1,000
2025-04-17	8.100	8.100	8.100	8.100	7.550	100
2025-04-11	7.600	7.600	7.600	7.600	7.084	146
2025-04-09	7.600	7.600	7.600	7.600	7.084	7,101
2025-04-08	7.650	7.650	7.550	7.600	7.084	4,303
2025-04-03	8.050	8.050	8.050	8.050	7.503	2,000
2025-04-02	7.500	8.050	7.500	8.050	7.503	2,567
2025-04-01	7.850	8.050	7.850	8.050	7.503	381
2025-03-28	8.050	8.050	7.850	7.850	7.317	5,691
2025-03-27	7.900	8.100	7.900	8.100	7.550	4,900
2025-03-26	7.850	7.900	7.850	7.900	7.363	500
2025-03-25	7.900	7.900	7.900	7.900	7.363	190,113
2025-03-24	8.100	8.100	7.850	7.900	7.363	1,404
2025-03-21	7.800	7.900	7.800	7.850	7.317	6,200
2025-03-20	8.050	8.050	8.050	8.050	7.503	3,170
2025-03-19	8.050	8.050	8.050	8.050	7.503	3,213
2025-03-18	7.950	7.950	7.950	7.950	7.410	501
2025-03-17	8.050	8.050	7.800	7.950	7.410	26,900
2025-03-14	8.200	8.200	8.200	8.200	7.643	502
2025-03-13	8.400	8.400	8.100	8.250	7.689	3,902
2025-03-12	9.000	9.000	8.750	9.000	7.456	131,707
2025-03-11	9.400	9.400	8.900	9.000	7.456	51,309
2025-03-10	9.400	9.450	9.350	9.450	7.829	326,400
2025-03-07	9.350	9.500	9.350	9.450	7.829	3,700
2025-03-06	8.950	9.300	8.950	9.300	7.705	5,100
2025-03-05	8.900	8.950	8.900	8.900	7.374	5,710
2025-03-04	8.750	8.950	8.500	8.950	7.415	10,742
2025-03-03	8.750	8.950	8.750	8.750	7.249	7,301
2025-02-28	8.350	8.950	8.350	8.950	7.415	34,621
2025-02-27	8.250	8.250	8.250	8.250	6.835	5,000
2025-02-26	8.200	8.200	8.200	8.200	6.794	6,400
2025-02-25	8.350	8.350	8.350	8.350	6.918	400
2025-02-24	8.350	8.350	8.300	8.300	6.876	2,700
2025-02-21	8.500	8.500	8.300	8.300	6.876	600
2025-02-20	8.350	8.350	8.350	8.350	6.918	200
2025-02-18	8.250	8.650	8.250	8.650	7.166	200
2025-02-13	8.300	8.300	8.300	8.300	6.876	3,002

← NewerPage 6 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.