Thoresen Thai Agencies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.100 | 6.250 | 6.050 | 6.200 | 5.612 | 4,690,050 |
| 2024-07-25 | 6.250 | 6.300 | 6.100 | 6.100 | 5.521 | 2,431,188 |
| 2024-07-24 | 6.100 | 6.250 | 6.100 | 6.200 | 5.612 | 3,062,327 |
| 2024-07-23 | 6.350 | 6.450 | 6.100 | 6.100 | 5.521 | 4,269,850 |
| 2024-07-19 | 6.500 | 6.550 | 6.300 | 6.350 | 5.748 | 4,443,455 |
| 2024-07-18 | 6.500 | 6.650 | 6.400 | 6.450 | 5.838 | 7,338,382 |
| 2024-07-17 | 7.100 | 7.100 | 6.450 | 6.450 | 5.838 | 15,156,740 |
| 2024-07-16 | 6.950 | 7.250 | 6.950 | 7.150 | 6.472 | 9,909,650 |
| 2024-07-15 | 7.150 | 7.150 | 6.750 | 6.950 | 6.291 | 10,072,980 |
| 2024-07-12 | 6.900 | 7.100 | 6.900 | 7.050 | 6.381 | 6,911,976 |
| 2024-07-11 | 6.900 | 7.000 | 6.850 | 6.900 | 6.246 | 5,331,000 |
| 2024-07-10 | 6.800 | 6.950 | 6.750 | 6.850 | 6.200 | 3,976,352 |
| 2024-07-09 | 7.000 | 7.100 | 6.750 | 6.800 | 6.155 | 5,884,762 |
| 2024-07-08 | 7.050 | 7.150 | 6.900 | 7.000 | 6.336 | 4,658,792 |
| 2024-07-05 | 7.000 | 7.150 | 6.950 | 7.100 | 6.427 | 4,249,468 |
| 2024-07-04 | 7.200 | 7.200 | 6.900 | 7.000 | 6.336 | 12,579,030 |
| 2024-07-03 | 7.350 | 7.400 | 7.250 | 7.350 | 6.653 | 7,909,682 |
| 2024-07-02 | 7.500 | 7.550 | 7.250 | 7.450 | 6.743 | 13,741,490 |
| 2024-07-01 | 7.250 | 7.400 | 7.200 | 7.300 | 6.608 | 3,721,744 |
| 2024-06-28 | 7.400 | 7.450 | 7.100 | 7.200 | 6.517 | 11,406,270 |
| 2024-06-27 | 7.400 | 7.500 | 7.200 | 7.250 | 6.562 | 5,679,106 |
| 2024-06-26 | 7.300 | 7.500 | 7.300 | 7.400 | 6.698 | 4,149,978 |
| 2024-06-25 | 7.500 | 7.600 | 7.350 | 7.350 | 6.653 | 6,416,428 |
| 2024-06-24 | 7.550 | 7.650 | 7.450 | 7.550 | 6.834 | 7,831,105 |
| 2024-06-21 | 7.500 | 7.700 | 7.450 | 7.600 | 6.879 | 8,735,536 |
| 2024-06-20 | 7.450 | 7.600 | 7.350 | 7.450 | 6.743 | 4,614,926 |
| 2024-06-19 | 7.500 | 7.650 | 7.150 | 7.450 | 6.743 | 14,861,250 |
| 2024-06-18 | 7.350 | 7.600 | 7.350 | 7.500 | 6.789 | 7,863,840 |
| 2024-06-17 | 7.650 | 7.650 | 7.300 | 7.350 | 6.653 | 9,614,324 |
| 2024-06-14 | 7.700 | 7.850 | 7.650 | 7.650 | 6.924 | 11,379,290 |
| 2024-06-13 | 7.700 | 7.800 | 7.550 | 7.550 | 6.834 | 6,658,729 |
| 2024-06-12 | 7.900 | 7.900 | 7.450 | 7.600 | 6.879 | 15,815,300 |
| 2024-06-11 | 7.950 | 8.050 | 7.850 | 7.900 | 7.151 | 6,792,373 |
| 2024-06-10 | 8.100 | 8.150 | 7.950 | 8.000 | 7.241 | 8,540,287 |
| 2024-06-07 | 8.000 | 8.200 | 7.900 | 8.150 | 7.377 | 10,873,300 |
| 2024-06-06 | 8.200 | 8.250 | 8.000 | 8.050 | 7.287 | 11,730,750 |
| 2024-06-05 | 8.100 | 8.250 | 8.000 | 8.250 | 7.468 | 12,177,240 |
| 2024-06-04 | 8.300 | 8.450 | 7.850 | 8.100 | 7.332 | 24,359,170 |
| 2024-05-31 | 8.400 | 8.400 | 8.250 | 8.300 | 7.513 | 16,262,630 |
| 2024-05-30 | 8.050 | 8.500 | 8.000 | 8.450 | 7.649 | 26,857,939 |
| 2024-05-29 | 7.950 | 8.250 | 7.950 | 8.150 | 7.377 | 23,622,980 |
| 2024-05-28 | 7.700 | 8.100 | 7.700 | 8.000 | 7.241 | 32,681,631 |
| 2024-05-27 | 7.850 | 7.900 | 7.650 | 7.650 | 6.924 | 11,680,150 |
| 2024-05-24 | 7.700 | 7.950 | 7.650 | 7.800 | 7.060 | 19,079,189 |
| 2024-05-23 | 7.800 | 7.850 | 7.550 | 7.650 | 6.924 | 20,100,650 |
| 2024-05-21 | 7.800 | 7.850 | 7.700 | 7.800 | 7.060 | 8,524,031 |
| 2024-05-20 | 7.900 | 7.950 | 7.700 | 7.800 | 7.060 | 18,744,650 |
| 2024-05-17 | 7.300 | 8.050 | 7.250 | 7.750 | 7.015 | 62,619,207 |
| 2024-05-16 | 7.250 | 7.350 | 7.050 | 7.300 | 6.608 | 33,490,238 |
| 2024-05-15 | 7.000 | 7.050 | 6.800 | 6.950 | 6.291 | 9,227,873 |
| 2024-05-14 | 6.900 | 7.150 | 6.850 | 7.100 | 6.427 | 26,593,730 |
| 2024-05-13 | 6.700 | 6.950 | 6.700 | 6.900 | 6.246 | 7,832,106 |
| 2024-05-10 | 6.850 | 6.950 | 6.650 | 6.700 | 6.065 | 9,955,759 |
| 2024-05-09 | 6.850 | 7.000 | 6.700 | 6.800 | 6.155 | 18,120,119 |
| 2024-05-08 | 6.750 | 7.000 | 6.700 | 6.900 | 6.246 | 16,336,800 |
| 2024-05-07 | 6.600 | 6.650 | 6.500 | 6.600 | 5.974 | 4,432,398 |
| 2024-05-03 | 6.300 | 6.600 | 6.300 | 6.550 | 5.929 | 13,711,520 |
| 2024-05-02 | 6.300 | 6.300 | 6.150 | 6.150 | 5.567 | 3,153,224 |
| 2024-04-30 | 6.350 | 6.400 | 6.300 | 6.300 | 5.702 | 1,547,585 |
| 2024-04-29 | 6.150 | 6.350 | 6.100 | 6.250 | 5.657 | 2,594,798 |
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.