Thoresen Thai Agencies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 2,367,593 |
| 2026-10-14 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 3,936,407 |
| 2026-10-12 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,921,211 |
| 2026-10-09 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,333,684 |
| 2026-10-08 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 1,727,112 |
| 2026-10-07 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 2,394,863 |
| 2026-10-06 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,111,329 |
| 2026-10-05 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 1,719,100 |
| 2026-10-02 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 4,889,501 |
| 2026-10-01 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 3,576,089 |
| 2026-09-30 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 7,391,600 |
| 2026-09-29 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 4,144,400 |
| 2026-09-28 | 5.400 | 5.450 | 5.250 | 5.250 | 5.250 | 4,460,700 |
| 2026-09-25 | 5.500 | 5.650 | 5.450 | 5.450 | 5.450 | 3,468,217 |
| 2026-09-24 | 5.600 | 5.600 | 5.400 | 5.450 | 5.450 | 4,882,425 |
| 2026-09-23 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 4,573,423 |
| 2026-09-22 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 5,308,886 |
| 2026-09-21 | 5.700 | 5.800 | 5.500 | 5.750 | 5.750 | 7,359,145 |
| 2026-09-18 | 5.400 | 5.650 | 5.350 | 5.650 | 5.650 | 9,961,769 |
| 2026-09-17 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 4,654,063 |
| 2026-09-16 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 3,952,629 |
| 2026-09-15 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 1,624,922 |
| 2026-09-14 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 4,145,885 |
| 2026-09-11 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 2,840,589 |
| 2026-09-10 | 5.600 | 5.750 | 5.500 | 5.600 | 5.600 | 5,506,845 |
| 2026-09-09 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 4,241,024 |
| 2026-09-08 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 3,764,165 |
| 2026-09-07 | 5.600 | 5.650 | 5.500 | 5.550 | 5.550 | 3,762,290 |
| 2026-09-04 | 5.800 | 5.850 | 5.500 | 5.550 | 5.550 | 14,390,793 |
| 2026-09-03 | 5.550 | 5.800 | 5.550 | 5.650 | 5.650 | 11,108,300 |
| 2026-09-02 | 5.350 | 5.500 | 5.300 | 5.450 | 5.450 | 7,398,653 |
| 2026-09-01 | 5.600 | 5.700 | 5.350 | 5.350 | 5.350 | 9,196,759 |
| 2026-08-31 | 5.750 | 5.850 | 5.600 | 5.650 | 5.650 | 5,924,298 |
| 2026-08-28 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 6,699,338 |
| 2026-08-27 | 5.800 | 5.900 | 5.750 | 5.750 | 5.750 | 6,486,204 |
| 2026-08-26 | 5.700 | 5.800 | 5.600 | 5.750 | 5.750 | 5,461,916 |
| 2026-08-25 | 5.800 | 6.050 | 5.650 | 5.700 | 5.700 | 11,807,682 |
| 2026-08-24 | 5.950 | 5.950 | 5.700 | 5.800 | 5.800 | 7,708,442 |
| 2026-08-21 | 5.850 | 6.100 | 5.800 | 6.000 | 6.000 | 12,997,248 |
| 2026-08-20 | 5.700 | 6.000 | 5.650 | 5.850 | 5.850 | 15,469,077 |
| 2026-08-19 | 5.750 | 5.800 | 5.550 | 5.650 | 5.650 | 6,442,175 |
| 2026-08-18 | 5.600 | 5.850 | 5.600 | 5.800 | 5.800 | 8,796,696 |
| 2026-08-17 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 6,042,730 |
| 2026-08-14 | 5.500 | 5.600 | 5.450 | 5.500 | 5.500 | 12,355,271 |
| 2026-08-13 | 5.450 | 5.600 | 5.350 | 5.400 | 5.400 | 13,070,912 |
| 2026-08-11 | 5.700 | 5.900 | 5.700 | 5.750 | 5.750 | 10,628,079 |
| 2026-08-10 | 5.450 | 5.800 | 5.450 | 5.650 | 5.650 | 15,276,040 |
| 2026-08-07 | 5.400 | 5.550 | 5.400 | 5.450 | 5.450 | 5,855,029 |
| 2026-08-06 | 5.550 | 5.550 | 5.250 | 5.300 | 5.300 | 5,782,580 |
| 2026-08-05 | 5.500 | 5.650 | 5.450 | 5.500 | 5.500 | 10,681,974 |
| 2026-08-04 | 5.300 | 5.450 | 5.250 | 5.400 | 5.400 | 4,718,249 |
| 2026-08-03 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 9,075,392 |
| 2026-07-31 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 3,742,843 |
| 2026-07-30 | 5.150 | 5.150 | 4.980 | 5.050 | 5.050 | 3,486,761 |
| 2026-07-27 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,047,132 |
| 2026-07-24 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 2,157,278 |
| 2026-07-23 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 1,948,731 |
| 2026-07-22 | 5.250 | 5.350 | 5.150 | 5.150 | 5.150 | 5,996,622 |
| 2026-07-21 | 5.200 | 5.300 | 5.150 | 5.200 | 5.200 | 6,592,343 |
| 2026-07-20 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 8,724,915 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.2500 THB |
| 2025-03-20 | 0.2200 THB |
| 2024-03-20 | 0.1800 THB |
| 2023-03-21 | 0.2200 THB |
| 2022-03-24 | 0.2200 THB |
| 2021-03-25 | 0.0200 THB |
| 2020-03-25 | 0.0600 THB |
| 2019-03-20 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.