Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.100	6.200	6.100	6.100	5.521	1,980,533
2024-04-25	6.100	6.150	6.050	6.100	5.521	2,527,903
2024-04-24	6.150	6.200	6.050	6.100	5.521	1,643,304
2024-04-23	6.150	6.200	6.000	6.100	5.521	4,924,143
2024-04-22	6.150	6.250	6.100	6.250	5.657	3,309,902
2024-04-19	6.050	6.250	6.050	6.050	5.476	3,487,019
2024-04-18	6.200	6.300	6.100	6.100	5.521	4,171,810
2024-04-17	6.450	6.450	6.150	6.150	5.567	9,384,581
2024-04-11	6.500	6.550	6.450	6.450	5.838	2,238,200
2024-04-10	6.500	6.550	6.450	6.500	5.884	2,592,042
2024-04-09	6.500	6.600	6.400	6.450	5.838	4,409,453
2024-04-05	6.400	6.550	6.400	6.500	5.884	1,804,752
2024-04-04	6.450	6.500	6.400	6.450	5.838	2,192,750
2024-04-03	6.550	6.550	6.450	6.450	5.838	2,409,182
2024-04-02	6.650	6.650	6.550	6.600	5.974	1,784,138
2024-04-01	6.500	6.650	6.500	6.600	5.974	3,248,857
2024-03-29	6.600	6.650	6.450	6.500	5.884	4,084,850
2024-03-28	6.550	6.700	6.550	6.550	5.929	10,215,100
2024-03-27	6.750	6.800	6.650	6.700	6.065	5,069,392
2024-03-26	6.650	6.850	6.600	6.800	6.155	6,882,742
2024-03-25	6.500	6.700	6.500	6.600	5.974	4,285,763
2024-03-22	6.500	6.550	6.450	6.500	5.884	3,795,329
2024-03-21	6.450	6.600	6.400	6.500	5.884	3,414,108
2024-03-20	6.400	6.450	6.300	6.400	5.793	9,930,239
2024-03-19	6.800	6.850	6.650	6.650	5.856	8,453,311
2024-03-18	7.050	7.050	6.750	6.800	5.988	9,124,094
2024-03-15	7.100	7.100	7.000	7.050	6.209	11,103,990
2024-03-14	6.900	7.300	6.850	7.200	6.341	21,328,250
2024-03-13	6.900	6.950	6.800	6.900	6.077	5,642,145
2024-03-12	7.000	7.050	6.900	6.950	6.121	12,364,140
2024-03-11	6.950	7.000	6.850	6.900	6.077	11,269,190
2024-03-08	6.750	6.950	6.750	6.900	6.077	8,267,771
2024-03-07	6.800	6.800	6.650	6.700	5.900	5,979,084
2024-03-06	6.700	6.900	6.650	6.850	6.033	7,802,105
2024-03-05	6.950	7.050	6.800	6.800	5.988	17,255,730
2024-03-04	6.750	6.800	6.600	6.800	5.988	10,225,160
2024-03-01	6.800	6.800	6.500	6.650	5.856	19,305,471
2024-02-29	6.900	7.100	6.850	6.950	6.121	30,121,471
2024-02-28	6.800	6.850	6.450	6.650	5.856	17,192,461
2024-02-27	6.800	6.850	6.650	6.800	5.988	9,285,715
2024-02-23	6.800	6.900	6.600	6.650	5.856	11,646,390
2024-02-22	6.650	6.900	6.600	6.850	6.033	10,176,330
2024-02-21	6.550	6.750	6.450	6.650	5.856	7,001,210
2024-02-20	6.650	6.650	6.500	6.500	5.724	9,915,224
2024-02-19	6.650	6.800	6.650	6.700	5.900	6,161,100
2024-02-16	6.600	6.700	6.550	6.600	5.812	5,449,569
2024-02-15	6.850	6.850	6.600	6.600	5.812	15,516,270
2024-02-14	6.700	6.950	6.600	6.850	6.033	12,531,930
2024-02-13	6.800	6.900	6.750	6.850	6.033	12,390,440
2024-02-12	6.850	6.900	6.650	6.700	5.900	12,302,860
2024-02-09	6.500	6.900	6.450	6.800	5.988	19,915,789
2024-02-08	6.550	6.600	6.400	6.450	5.680	4,702,204
2024-02-07	6.700	6.750	6.500	6.550	5.768	7,799,009
2024-02-06	6.400	6.550	6.400	6.500	5.724	7,938,279
2024-02-05	6.250	6.450	6.250	6.400	5.636	5,148,011
2024-02-02	6.250	6.400	6.200	6.300	5.548	5,730,304
2024-02-01	6.150	6.250	6.100	6.250	5.504	4,558,273
2024-01-31	6.350	6.350	6.150	6.200	5.460	9,084,528
2024-01-30	6.600	6.600	6.350	6.400	5.636	9,075,715
2024-01-29	6.300	6.600	6.300	6.550	5.768	13,156,750

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.