Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.350	6.500	6.350	6.400	5.636	1,821,969
2023-07-31	6.300	6.400	6.200	6.350	5.592	2,394,639
2023-07-27	6.300	6.350	6.200	6.300	5.548	3,911,235
2023-07-26	6.350	6.400	6.200	6.200	5.460	2,826,805
2023-07-25	6.400	6.400	6.300	6.350	5.592	1,695,346
2023-07-24	6.500	6.500	6.350	6.400	5.636	1,314,031
2023-07-21	6.600	6.600	6.450	6.450	5.680	1,463,495
2023-07-20	6.600	6.650	6.500	6.600	5.812	1,412,852
2023-07-19	6.600	6.700	6.550	6.700	5.900	1,742,008
2023-07-18	6.700	6.700	6.500	6.550	5.768	2,129,666
2023-07-17	6.600	6.700	6.600	6.700	5.900	1,140,614
2023-07-14	6.600	6.650	6.550	6.600	5.812	1,163,520
2023-07-13	6.600	6.700	6.500	6.550	5.768	1,638,832
2023-07-12	6.700	6.700	6.500	6.550	5.768	2,141,793
2023-07-11	6.700	6.750	6.650	6.650	5.856	1,401,149
2023-07-10	6.800	6.800	6.650	6.650	5.856	992,010
2023-07-07	6.750	6.850	6.700	6.800	5.988	1,125,762
2023-07-06	6.800	6.800	6.650	6.800	5.988	1,331,604
2023-07-05	6.750	6.900	6.700	6.800	5.988	1,695,619
2023-07-04	6.650	6.800	6.650	6.750	5.944	2,023,323
2023-07-03	6.550	6.650	6.550	6.600	5.812	717,179
2023-06-30	6.500	6.650	6.500	6.550	5.768	935,110
2023-06-29	6.450	6.600	6.250	6.500	5.724	3,585,748
2023-06-28	6.500	6.550	6.350	6.450	5.680	1,891,393
2023-06-27	6.550	6.600	6.450	6.500	5.724	2,033,758
2023-06-26	6.800	6.850	6.500	6.500	5.724	4,041,173
2023-06-23	6.750	6.850	6.700	6.800	5.988	2,231,595
2023-06-22	6.700	6.700	6.600	6.650	5.856	3,067,084
2023-06-21	6.850	6.850	6.600	6.600	5.812	2,332,097
2023-06-20	6.800	6.900	6.750	6.850	6.033	1,270,945
2023-06-19	6.850	6.900	6.800	6.800	5.988	3,114,976
2023-06-16	7.000	7.000	6.850	6.950	6.121	2,835,644
2023-06-15	7.100	7.100	6.900	7.000	6.165	5,924,021
2023-06-14	7.050	7.150	7.050	7.100	6.253	1,881,480
2023-06-13	7.100	7.150	7.050	7.050	6.209	1,762,812
2023-06-12	7.250	7.300	7.050	7.100	6.253	4,623,711
2023-06-09	7.150	7.250	7.000	7.200	6.341	5,799,636
2023-06-08	7.150	7.200	6.950	7.150	6.297	5,991,627
2023-06-07	7.100	7.200	7.050	7.150	6.297	1,800,279
2023-06-06	7.150	7.200	7.050	7.100	6.253	1,404,701
2023-06-02	7.050	7.100	6.950	7.050	6.209	1,353,137
2023-06-01	7.150	7.150	7.000	7.000	6.165	884,364
2023-05-31	7.100	7.200	7.050	7.150	6.297	1,894,675
2023-05-30	7.250	7.250	7.100	7.200	6.341	1,502,800
2023-05-29	7.150	7.250	7.100	7.250	6.385	2,629,631
2023-05-26	7.100	7.200	7.050	7.150	6.297	1,813,916
2023-05-25	7.100	7.250	7.050	7.150	6.297	2,501,722
2023-05-24	7.150	7.150	6.950	7.150	6.297	2,934,963
2023-05-23	7.100	7.200	7.000	7.150	6.297	2,688,678
2023-05-22	7.000	7.100	6.850	7.100	6.253	5,061,796
2023-05-19	7.050	7.050	6.850	7.000	6.165	1,907,424
2023-05-18	6.950	7.050	6.850	7.000	6.165	1,763,891
2023-05-17	6.700	6.900	6.700	6.900	6.077	4,131,401
2023-05-16	6.800	6.850	6.600	6.700	5.900	3,268,992
2023-05-15	6.900	6.950	6.800	6.850	6.033	1,367,619
2023-05-12	7.000	7.050	6.800	6.900	6.077	2,277,155
2023-05-11	7.050	7.100	6.950	7.000	6.165	1,404,435
2023-05-10	7.000	7.100	6.900	7.050	6.209	2,863,683
2023-05-09	6.900	7.000	6.850	7.000	6.165	1,792,955
2023-05-08	7.000	7.000	6.800	6.950	6.121	2,173,800

← NewerPage 14 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.