Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.250	6.350	6.200	6.200	5.460	1,768,344
2024-01-25	6.350	6.350	6.200	6.300	5.548	3,091,434
2024-01-24	6.150	6.350	6.050	6.350	5.592	7,751,328
2024-01-23	6.350	6.450	6.150	6.200	5.460	8,167,485
2024-01-22	6.400	6.450	6.250	6.350	5.592	7,696,633
2024-01-19	6.300	6.450	6.200	6.300	5.548	10,873,090
2024-01-18	6.150	6.300	6.100	6.250	5.504	8,494,443
2024-01-17	6.300	6.400	6.150	6.150	5.416	9,117,158
2024-01-16	6.250	6.400	6.250	6.350	5.592	5,826,263
2024-01-15	6.400	6.400	6.200	6.300	5.548	15,802,260
2024-01-12	6.450	6.700	6.450	6.550	5.768	17,128,080
2024-01-11	6.550	6.550	6.150	6.450	5.680	18,771,160
2024-01-10	6.500	6.600	6.400	6.500	5.724	12,434,320
2024-01-09	6.850	6.950	6.450	6.500	5.724	32,470,631
2024-01-08	6.850	6.900	6.650	6.700	5.900	12,628,720
2024-01-05	7.100	7.150	6.800	6.850	6.033	39,880,398
2024-01-04	6.800	6.950	6.700	6.900	6.077	30,811,170
2024-01-03	6.850	7.100	6.800	6.950	6.121	32,378,920
2024-01-02	6.700	7.200	6.550	7.100	6.253	70,037,234
2023-12-28	6.150	6.400	6.100	6.400	5.636	32,843,461
2023-12-27	5.900	6.150	5.900	6.050	5.328	23,483,029
2023-12-26	5.900	5.950	5.850	5.850	5.152	7,733,399
2023-12-25	6.150	6.200	5.900	5.900	5.196	16,496,561
2023-12-22	6.050	6.100	5.850	6.050	5.328	16,516,801
2023-12-21	6.000	6.050	5.900	5.950	5.240	8,255,538
2023-12-20	5.900	6.050	5.850	5.950	5.240	8,771,550
2023-12-19	6.000	6.050	5.850	5.900	5.196	16,269,220
2023-12-18	6.000	6.150	6.000	6.050	5.328	21,205,391
2023-12-15	5.900	6.050	5.850	5.900	5.196	12,872,990
2023-12-14	5.850	5.950	5.700	5.850	5.152	17,179,391
2023-12-13	5.950	6.050	5.650	5.700	5.020	19,892,619
2023-12-12	6.000	6.150	5.900	6.000	5.284	25,730,711
2023-12-08	5.850	6.350	5.700	6.250	5.504	44,870,930
2023-12-07	6.100	6.150	5.850	5.950	5.240	30,635,840
2023-12-06	6.150	6.400	6.050	6.300	5.548	50,649,473
2023-12-04	5.700	6.400	5.700	6.200	5.460	94,733,711
2023-12-01	5.350	5.450	5.300	5.400	4.756	13,655,450
2023-11-30	5.500	5.600	5.150	5.250	4.623	52,556,328
2023-11-29	5.500	5.650	5.300	5.350	4.712	15,226,790
2023-11-28	5.550	5.550	5.350	5.400	4.756	12,441,080
2023-11-27	5.350	5.550	5.300	5.500	4.844	26,843,199
2023-11-24	5.600	5.600	5.200	5.250	4.623	31,643,330
2023-11-23	4.940	5.350	4.740	5.300	4.667	39,492,152
2023-11-22	4.980	4.980	4.920	4.920	4.333	6,859,226
2023-11-21	5.000	5.000	4.920	4.960	4.368	5,780,060
2023-11-20	5.000	5.050	4.960	4.980	4.386	4,930,540
2023-11-17	5.000	5.050	4.960	4.960	4.368	2,420,981
2023-11-16	5.000	5.050	4.960	4.980	4.386	3,073,008
2023-11-15	5.000	5.050	4.900	5.000	4.403	11,265,730
2023-11-14	5.000	5.050	4.920	4.920	4.333	1,698,269
2023-11-13	5.000	5.050	4.980	4.980	4.386	1,727,788
2023-11-10	4.980	5.050	4.940	5.000	4.403	2,204,912
2023-11-09	5.100	5.100	4.880	4.920	4.333	6,270,693
2023-11-08	5.200	5.200	5.050	5.100	4.491	1,774,990
2023-11-07	5.300	5.300	5.100	5.150	4.535	2,909,235
2023-11-06	5.200	5.300	5.150	5.300	4.667	1,982,766
2023-11-03	5.100	5.250	5.050	5.200	4.579	3,160,540
2023-11-02	5.100	5.150	4.980	5.050	4.447	7,184,760
2023-11-01	5.150	5.200	5.050	5.050	4.447	1,069,454
2023-10-31	5.250	5.300	5.000	5.150	4.535	2,743,919

← NewerPage 12 of 21 · 1,212 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.