PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	8.650	8.700	8.600	8.600	7.125	3,177
2024-09-20	8.800	8.800	8.800	8.800	7.291	529
2024-09-19	9.000	9.000	9.000	9.000	7.456	1,700
2024-09-18	9.000	9.000	9.000	9.000	7.456	143
2024-09-16	9.000	9.000	9.000	9.000	7.456	100
2024-09-13	8.600	8.600	8.600	8.600	7.125	2,000
2024-09-12	8.600	8.600	8.600	8.600	7.125	7,000
2024-09-11	8.600	8.600	8.600	8.600	7.125	2,001
2024-09-10	8.600	8.600	8.350	8.350	6.918	3,900
2024-09-09	8.800	8.800	8.500	8.500	7.042	14,321
2024-09-06	8.800	8.800	8.800	8.800	7.291	800
2024-09-05	8.450	8.800	8.450	8.750	7.249	8,700
2024-09-04	8.800	8.800	8.800	8.800	7.291	564
2024-09-03	8.950	8.950	8.350	8.550	7.084	4,394
2024-09-02	8.700	8.700	8.700	8.700	7.208	1,000
2024-08-30	8.900	8.950	8.900	8.950	7.415	13,013
2024-08-29	8.600	8.600	8.600	8.600	7.125	500
2024-08-27	8.600	8.600	8.600	8.600	7.125	1,000
2024-08-26	8.250	8.500	8.250	8.500	7.042	200
2024-08-23	8.400	8.400	8.400	8.400	6.959	1,001
2024-08-22	8.750	8.750	8.700	8.750	7.249	301
2024-08-21	8.800	8.800	8.800	8.800	7.291	600
2024-08-20	8.800	8.800	8.800	8.800	7.291	100
2024-08-19	8.500	8.800	8.000	8.800	7.291	1,802
2024-08-15	8.500	8.500	8.500	8.500	7.042	2,300
2024-08-14	8.500	8.500	8.500	8.500	7.042	100
2024-08-13	8.000	8.350	8.000	8.350	6.918	2,400
2024-08-09	8.700	8.800	8.650	8.650	7.166	3,500
2024-08-08	8.700	8.800	8.700	8.700	7.208	7,100
2024-08-07	8.250	9.000	8.250	8.700	7.208	10,202
2024-08-06	8.100	8.100	8.100	8.100	6.711	102
2024-07-31	8.300	8.300	8.200	8.200	6.794	2,101
2024-07-30	7.600	7.600	7.600	7.600	6.296	703
2024-07-26	7.950	8.200	7.550	8.150	6.752	17,703
2024-07-23	8.200	8.250	8.200	8.250	6.835	2,824
2024-07-18	8.200	8.200	8.200	8.200	6.794	200
2024-07-17	8.300	8.300	8.300	8.300	6.876	555
2024-07-12	8.500	8.500	8.500	8.500	7.042	500
2024-07-09	8.500	8.500	8.500	8.500	7.042	905
2024-07-08	8.000	8.800	8.000	8.800	7.291	436
2024-07-05	9.000	9.000	9.000	9.000	7.456	1,000
2024-07-03	8.300	8.300	8.300	8.300	6.876	1,000
2024-07-02	8.300	8.300	8.250	8.300	6.876	1,402
2024-07-01	7.800	8.600	7.800	8.150	6.752	7,300
2024-06-27	8.500	8.500	8.500	8.500	7.042	1,000
2024-06-26	8.600	8.600	8.550	8.550	7.084	3,002
2024-06-25	8.850	8.850	8.800	8.800	7.291	5,702
2024-06-20	8.500	8.500	8.500	8.500	7.042	601
2024-06-19	8.500	8.500	8.500	8.500	7.042	2,801
2024-06-18	8.450	8.450	8.450	8.450	7.001	403
2024-06-17	8.350	8.400	8.350	8.400	6.959	1,201
2024-06-11	8.250	8.400	8.250	8.400	6.959	500
2024-06-10	9.000	9.000	9.000	9.000	7.456	225
2024-06-06	8.500	8.850	8.500	8.850	7.332	443
2024-06-05	8.750	9.000	8.700	8.800	7.291	1,042
2024-05-31	8.600	8.700	8.600	8.700	7.208	200
2024-05-28	9.000	9.000	9.000	9.000	7.456	2,000
2024-05-27	8.700	8.700	8.700	8.700	7.208	101
2024-05-24	9.000	9.000	9.000	9.000	7.456	100
2024-05-21	8.750	8.750	8.750	8.750	7.249	200

← NewerPage 8 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.