PM Thoresen Asia Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	8.750	8.750	8.750	8.750	7.249	200
2024-05-20	8.650	8.650	8.650	8.650	7.166	1,100
2024-05-15	9.150	9.150	8.600	8.750	7.249	13,162
2024-05-14	8.950	9.200	8.950	9.200	7.622	7,300
2024-05-13	8.950	8.950	8.950	8.950	7.415	1,500
2024-05-10	9.000	9.150	8.800	9.150	7.581	1,801
2024-05-09	8.850	9.150	8.600	9.150	7.581	6,301
2024-05-07	8.450	9.000	8.400	8.900	7.374	2,000
2024-05-03	8.600	9.100	8.600	9.100	7.539	1,535
2024-04-29	9.000	9.250	8.100	9.250	7.663	10,500
2024-04-26	8.800	8.800	8.800	8.800	7.291	100
2024-04-24	9.000	9.200	9.000	9.200	7.622	200
2024-04-23	8.150	9.000	8.150	8.650	7.166	5,416
2024-04-04	9.000	9.250	9.000	9.250	7.663	3,000
2024-04-03	8.600	9.300	8.600	9.300	7.705	200
2024-04-02	8.850	9.300	8.850	9.300	7.705	1,200
2024-04-01	9.000	9.000	9.000	9.000	7.456	300
2024-03-28	9.250	9.400	8.900	8.900	7.374	3,075
2024-03-27	9.100	9.100	9.100	9.100	7.539	500
2024-03-26	9.250	9.350	9.250	9.350	7.746	200
2024-03-25	9.450	9.450	9.250	9.350	7.746	24,000
2024-03-21	8.950	9.050	8.950	9.050	7.498	10,420
2024-03-20	8.950	8.950	8.950	8.950	7.415	642
2024-03-18	9.300	9.300	9.300	9.300	7.705	100
2024-03-14	9.250	9.250	9.250	9.250	7.663	100
2024-03-12	9.000	9.000	8.400	8.850	7.001	105,099
2024-03-11	8.950	8.950	8.950	8.950	7.080	2,200
2024-03-08	8.900	8.950	8.900	8.950	7.080	20,700
2024-03-07	8.900	8.900	8.850	8.850	7.001	8,000
2024-03-06	8.900	8.900	8.900	8.900	7.040	1,200
2024-03-05	8.850	8.900	8.800	8.800	6.961	2,700
2024-03-04	8.900	8.900	8.850	8.850	7.001	5,289
2024-03-01	8.900	8.900	8.850	8.850	7.001	1,201
2024-02-29	8.850	8.900	8.850	8.850	7.001	1,801
2024-02-28	9.150	9.150	8.850	8.850	7.001	6,500
2024-02-27	9.000	9.350	8.850	8.850	7.001	7,701
2024-02-21	8.800	8.800	8.800	8.800	6.961	500
2024-02-20	8.800	9.500	8.800	8.800	6.961	600
2024-02-14	8.700	8.700	8.700	8.700	6.882	1,004
2024-02-13	8.800	8.800	8.800	8.800	6.961	1,000
2024-02-12	8.600	8.900	8.600	8.900	7.040	1,700
2024-02-09	8.700	8.850	8.600	8.800	6.961	7,803
2024-02-08	9.150	9.150	9.150	9.150	7.238	118
2024-02-06	9.000	9.000	9.000	9.000	7.119	306
2024-02-02	8.800	8.900	8.800	8.900	7.040	606
2024-02-01	8.950	8.950	8.950	8.950	7.080	116
2024-01-26	8.600	8.600	8.600	8.600	6.803	400
2024-01-24	8.550	8.550	8.550	8.550	6.763	100
2024-01-22	8.450	8.500	8.450	8.500	6.724	300
2024-01-19	8.500	8.500	8.500	8.500	6.724	701
2024-01-17	9.250	9.250	8.450	8.450	6.684	2,001
2024-01-16	9.400	9.400	9.300	9.300	7.357	3,200
2024-01-15	8.500	8.900	8.500	8.900	7.040	2,501
2024-01-12	8.300	8.500	8.300	8.500	6.724	2,200
2024-01-11	8.250	8.300	8.250	8.250	6.526	800
2024-01-10	8.500	8.500	8.250	8.500	6.724	800
2024-01-09	8.650	8.650	8.650	8.650	6.842	203
2024-01-08	8.350	8.450	8.150	8.450	6.684	3,227
2024-01-04	8.450	8.450	8.450	8.450	6.684	1,610
2024-01-03	8.800	8.800	8.800	8.800	6.961	709

← NewerPage 9 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.