Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.000	7.050	6.700	7.050	6.209	5,162,679
2023-05-02	7.200	7.200	6.950	7.050	6.209	2,986,607
2023-04-28	7.300	7.300	7.150	7.200	6.341	2,197,434
2023-04-27	7.450	7.450	7.200	7.250	6.385	1,722,709
2023-04-26	7.300	7.450	7.300	7.400	6.517	3,174,368
2023-04-25	7.650	7.650	7.300	7.300	6.429	4,259,068
2023-04-24	7.750	7.750	7.600	7.650	6.737	1,544,309
2023-04-21	7.850	7.850	7.650	7.700	6.781	2,151,044
2023-04-20	7.900	7.950	7.750	7.800	6.869	1,753,238
2023-04-19	7.800	7.950	7.800	7.900	6.957	3,907,627
2023-04-18	7.750	7.850	7.700	7.800	6.869	2,168,092
2023-04-17	7.700	7.800	7.700	7.750	6.825	2,567,410
2023-04-12	7.650	7.750	7.600	7.700	6.781	1,758,296
2023-04-11	7.800	7.800	7.650	7.650	6.737	2,058,384
2023-04-10	7.700	7.800	7.650	7.800	6.869	1,113,564
2023-04-07	7.800	7.850	7.700	7.700	6.781	946,256
2023-04-05	7.850	7.850	7.600	7.800	6.869	3,685,133
2023-04-04	7.850	7.850	7.700	7.800	6.869	2,500,432
2023-04-03	7.850	7.900	7.800	7.800	6.869	1,358,204
2023-03-31	7.900	7.950	7.850	7.850	6.913	1,044,800
2023-03-30	8.000	8.000	7.850	7.950	7.001	3,414,429
2023-03-29	7.950	8.000	7.900	7.900	6.957	1,125,150
2023-03-28	7.900	7.950	7.850	7.900	6.957	1,768,115
2023-03-27	7.850	7.950	7.850	7.850	6.913	894,826
2023-03-24	7.800	8.000	7.750	7.850	6.913	6,115,501
2023-03-23	7.750	7.800	7.650	7.800	6.869	6,179,305
2023-03-22	7.800	7.850	7.750	7.750	6.825	2,258,769
2023-03-21	7.850	7.900	7.800	7.850	6.913	2,405,788
2023-03-20	7.900	8.050	7.900	8.000	6.852	13,719,400
2023-03-17	8.050	8.050	7.800	7.900	6.766	8,271,691
2023-03-16	8.000	8.000	7.750	8.000	6.852	12,005,210
2023-03-15	7.900	8.100	7.850	8.050	6.894	19,323,939
2023-03-14	7.850	7.950	7.600	7.800	6.680	12,642,370
2023-03-13	7.900	7.950	7.750	7.850	6.723	5,491,939
2023-03-10	7.850	7.950	7.800	7.900	6.766	10,634,790
2023-03-09	7.850	7.900	7.750	7.800	6.680	3,712,484
2023-03-08	7.900	7.950	7.800	7.850	6.723	3,049,186
2023-03-07	7.950	8.000	7.900	7.900	6.766	1,070,703
2023-03-03	8.000	8.000	7.900	7.950	6.809	2,608,073
2023-03-02	8.000	8.050	7.900	8.000	6.852	5,718,642
2023-03-01	7.900	7.950	7.850	7.950	6.809	3,073,350
2023-02-28	7.850	7.900	7.750	7.850	6.723	4,805,248
2023-02-27	8.050	8.050	7.850	7.850	6.723	2,400,174
2023-02-24	7.950	8.050	7.900	7.950	6.809	5,674,286
2023-02-23	7.950	7.950	7.850	7.900	6.766	1,825,652
2023-02-22	7.800	7.950	7.800	7.900	6.766	4,862,474
2023-02-21	7.750	7.850	7.700	7.800	6.680	2,383,261
2023-02-20	7.650	7.750	7.650	7.700	6.595	3,006,164
2023-02-17	7.550	7.600	7.400	7.550	6.466	6,196,941
2023-02-16	7.550	7.650	7.500	7.550	6.466	5,408,212
2023-02-15	7.650	7.700	7.500	7.550	6.466	6,057,271
2023-02-14	7.850	7.850	7.600	7.650	6.552	6,428,562
2023-02-13	7.950	7.950	7.700	7.700	6.595	9,366,590
2023-02-10	8.000	8.050	7.950	7.950	6.809	1,210,993
2023-02-09	8.000	8.050	7.950	8.000	6.852	2,692,127
2023-02-08	8.100	8.100	7.950	8.000	6.852	4,719,758
2023-02-07	8.050	8.150	8.000	8.100	6.937	3,759,691
2023-02-06	8.100	8.150	8.000	8.050	6.894	3,750,289
2023-02-03	8.100	8.150	8.050	8.050	6.894	2,506,354
2023-02-02	8.200	8.200	8.050	8.050	6.894	3,114,427

← NewerPage 15 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.