PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	8.250	8.400	8.250	8.300	6.876	1,435
2025-02-10	8.300	8.300	8.200	8.200	6.794	8,000
2025-02-07	8.300	8.350	8.300	8.350	6.918	700
2025-02-06	8.350	8.350	8.250	8.250	6.835	2,200
2025-02-05	8.100	8.350	8.100	8.350	6.918	6,211
2025-02-03	8.800	8.800	8.350	8.350	6.918	4,001
2025-01-30	8.800	8.950	8.800	8.950	7.415	300
2025-01-29	8.950	9.200	8.550	8.550	7.084	25,000
2025-01-27	8.600	8.600	8.500	8.500	7.042	3,540
2025-01-24	8.600	8.600	8.600	8.600	7.125	2,000
2025-01-23	8.600	8.700	8.500	8.700	7.208	3,000
2025-01-22	8.950	8.950	8.950	8.950	7.415	1,870
2025-01-21	8.350	8.350	8.350	8.350	6.918	1,000
2025-01-20	8.300	8.300	8.300	8.300	6.876	401
2025-01-17	8.800	8.800	8.600	8.600	7.125	1,013
2025-01-16	8.750	8.800	8.750	8.800	7.291	1,000
2025-01-15	8.650	8.650	8.600	8.600	7.125	200
2025-01-14	8.600	8.900	8.600	8.900	7.374	200
2025-01-08	8.700	8.700	8.500	8.550	7.084	10,300
2025-01-07	8.950	8.950	8.950	8.950	7.415	400
2025-01-06	8.700	8.700	8.700	8.700	7.208	2,301
2025-01-02	8.800	8.800	8.600	8.700	7.208	15,100
2024-12-30	8.850	8.850	8.800	8.800	7.291	200
2024-12-25	8.500	8.750	8.500	8.750	7.249	1,126
2024-12-24	8.600	8.600	8.600	8.600	7.125	400
2024-12-23	8.500	8.550	8.500	8.550	7.084	1,201
2024-12-20	8.450	9.000	8.400	8.450	7.001	9,900
2024-12-19	8.450	8.450	8.450	8.450	7.001	1,405
2024-12-17	8.450	8.550	8.450	8.500	7.042	8,410
2024-12-13	9.000	9.000	9.000	9.000	7.456	100
2024-12-12	8.900	8.900	8.900	8.900	7.374	100
2024-12-11	8.900	8.900	8.900	8.900	7.374	108
2024-12-09	8.900	8.900	8.900	8.900	7.374	200
2024-12-06	8.500	8.500	8.500	8.500	7.042	400
2024-12-04	8.500	8.500	8.500	8.500	7.042	4,000
2024-11-25	8.450	8.450	8.450	8.450	7.001	303
2024-11-22	8.400	9.000	8.400	9.000	7.456	7,800
2024-11-19	8.500	8.550	8.400	8.550	7.084	1,200
2024-11-18	8.500	8.500	8.500	8.500	7.042	640
2024-11-15	8.600	8.750	8.600	8.650	7.166	11,800
2024-11-14	8.800	8.800	8.600	8.600	7.125	1,800
2024-11-13	8.950	8.950	8.500	8.550	7.084	15,417
2024-11-12	8.500	8.500	8.500	8.500	7.042	5,929
2024-11-04	8.500	8.500	8.500	8.500	7.042	2,001
2024-10-30	8.400	8.500	8.400	8.500	7.042	9,900
2024-10-29	8.650	8.650	8.650	8.650	7.166	200
2024-10-28	8.500	8.500	8.500	8.500	7.042	560
2024-10-17	8.600	8.600	8.600	8.600	7.125	100
2024-10-15	8.700	8.700	8.500	8.500	7.042	9,400
2024-10-11	8.700	8.700	8.600	8.600	7.125	1,700
2024-10-09	8.700	8.700	8.700	8.700	7.208	543
2024-10-07	8.700	8.700	8.700	8.700	7.208	251
2024-10-04	9.050	9.050	8.500	8.600	7.125	34,416
2024-10-03	9.450	9.450	9.450	9.450	7.829	100
2024-10-01	8.900	8.900	8.900	8.900	7.374	509
2024-09-30	8.700	9.000	8.700	9.000	7.456	11,133
2024-09-27	8.600	8.600	8.600	8.600	7.125	656
2024-09-26	8.500	8.500	8.500	8.500	7.042	601
2024-09-25	9.400	9.400	8.900	9.250	7.663	5,600
2024-09-24	8.550	8.650	8.550	8.650	7.166	601

← NewerPage 7 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.