Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.150	5.250	5.050	5.250	4.623	2,455,746
2023-10-27	5.200	5.200	4.980	5.150	4.535	4,075,962
2023-10-26	5.300	5.400	5.150	5.250	4.623	2,909,734
2023-10-25	5.350	5.500	5.300	5.350	4.712	1,124,177
2023-10-24	5.300	5.400	5.000	5.350	4.712	7,523,890
2023-10-20	5.600	5.600	5.300	5.300	4.667	4,422,638
2023-10-19	5.700	5.750	5.550	5.600	4.932	3,447,148
2023-10-18	5.750	5.900	5.750	5.750	5.064	5,580,186
2023-10-17	5.750	5.750	5.650	5.650	4.976	1,563,100
2023-10-16	5.750	5.800	5.550	5.700	5.020	3,482,253
2023-10-12	5.800	5.850	5.700	5.750	5.064	1,984,263
2023-10-11	5.700	5.800	5.600	5.750	5.064	3,047,975
2023-10-10	5.850	5.850	5.600	5.650	4.976	9,070,769
2023-10-09	5.950	6.100	5.850	6.000	5.284	6,820,291
2023-10-06	5.950	5.950	5.750	5.800	5.108	2,477,193
2023-10-05	5.900	5.950	5.800	5.850	5.152	2,380,612
2023-10-04	5.750	5.900	5.700	5.800	5.108	2,776,113
2023-10-03	5.900	6.000	5.750	5.750	5.064	4,101,184
2023-10-02	6.100	6.150	5.850	5.900	5.196	6,252,209
2023-09-29	6.100	6.150	6.000	6.100	5.372	3,462,408
2023-09-28	6.300	6.350	6.100	6.100	5.372	5,778,292
2023-09-27	6.350	6.350	6.200	6.200	5.460	3,832,026
2023-09-26	6.350	6.450	6.200	6.200	5.460	7,946,116
2023-09-25	6.350	6.450	6.300	6.400	5.636	6,466,010
2023-09-22	6.500	6.500	6.250	6.350	5.592	7,549,449
2023-09-21	6.500	6.650	6.500	6.550	5.768	8,953,368
2023-09-20	6.750	6.800	6.500	6.500	5.724	16,520,260
2023-09-19	6.700	6.700	6.550	6.600	5.812	7,272,650
2023-09-18	6.750	6.850	6.500	6.600	5.812	17,334,100
2023-09-15	6.300	6.750	6.300	6.700	5.900	25,783,490
2023-09-14	6.300	6.300	6.100	6.200	5.460	9,198,914
2023-09-13	6.350	6.350	6.150	6.150	5.416	4,109,613
2023-09-12	6.500	6.650	6.250	6.300	5.548	10,898,680
2023-09-11	6.500	6.600	6.400	6.450	5.680	4,489,381
2023-09-08	6.550	6.650	6.450	6.450	5.680	5,905,553
2023-09-07	6.400	6.600	6.400	6.450	5.680	6,625,692
2023-09-06	6.250	6.500	6.250	6.400	5.636	3,160,889
2023-09-05	6.300	6.400	6.250	6.250	5.504	1,912,087
2023-09-04	6.450	6.500	6.250	6.250	5.504	2,850,405
2023-09-01	6.200	6.500	6.200	6.450	5.680	5,263,323
2023-08-31	6.350	6.350	6.200	6.200	5.460	1,982,614
2023-08-30	6.300	6.400	6.300	6.350	5.592	2,275,924
2023-08-29	6.350	6.350	6.250	6.300	5.548	1,191,593
2023-08-28	6.300	6.350	6.250	6.350	5.592	2,343,352
2023-08-25	6.350	6.350	6.250	6.300	5.548	1,381,625
2023-08-24	6.300	6.350	6.250	6.300	5.548	1,088,311
2023-08-23	6.300	6.350	6.150	6.300	5.548	4,864,342
2023-08-22	6.350	6.350	6.200	6.300	5.548	1,178,245
2023-08-21	6.050	6.300	6.050	6.300	5.548	2,178,003
2023-08-18	6.100	6.150	6.050	6.050	5.328	754,075
2023-08-17	6.050	6.150	6.050	6.100	5.372	1,296,703
2023-08-16	6.000	6.050	5.900	6.050	5.328	1,935,358
2023-08-15	6.200	6.200	5.950	6.000	5.284	1,585,776
2023-08-11	6.100	6.150	6.000	6.150	5.416	1,591,561
2023-08-10	5.900	6.100	5.900	6.000	5.284	2,042,014
2023-08-09	5.800	5.900	5.700	5.900	5.196	2,386,883
2023-08-08	5.900	5.950	5.800	5.800	5.108	1,179,329
2023-08-07	6.150	6.150	5.800	5.900	5.196	6,550,688
2023-08-04	6.200	6.250	6.100	6.100	5.372	1,896,582
2023-08-03	6.350	6.350	6.150	6.200	5.460	2,666,723

← NewerPage 13 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.