Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.200	8.250	8.100	8.200	7.023	6,221,041
2023-01-31	8.100	8.200	8.100	8.150	6.980	3,913,404
2023-01-30	8.200	8.300	8.050	8.050	6.894	5,055,507
2023-01-27	8.050	8.200	8.050	8.150	6.980	4,743,174
2023-01-26	8.100	8.150	8.000	8.050	6.894	4,270,299
2023-01-25	8.050	8.150	8.050	8.100	6.937	3,676,546
2023-01-24	8.150	8.150	8.050	8.050	6.894	3,845,390
2023-01-23	8.200	8.250	8.100	8.100	6.937	3,685,817
2023-01-20	8.150	8.200	8.100	8.200	7.023	2,371,415
2023-01-19	8.200	8.200	8.100	8.150	6.980	3,723,571
2023-01-18	8.250	8.350	8.200	8.200	7.023	1,574,295
2023-01-17	8.350	8.400	8.250	8.250	7.066	3,150,129
2023-01-16	8.300	8.400	8.250	8.350	7.151	2,779,352
2023-01-13	8.250	8.450	8.200	8.300	7.108	6,111,360
2023-01-12	8.350	8.400	8.250	8.250	7.066	2,249,185
2023-01-11	8.350	8.400	8.300	8.350	7.151	3,541,497
2023-01-10	8.200	8.450	8.200	8.400	7.194	11,714,200
2023-01-09	8.000	8.300	7.950	8.250	7.066	11,695,400
2023-01-06	7.900	8.050	7.900	8.000	6.852	3,468,207
2023-01-05	8.000	8.000	7.900	7.900	6.766	3,363,577
2023-01-04	8.100	8.100	7.900	7.950	6.809	10,476,600
2023-01-03	8.250	8.250	8.050	8.100	6.937	6,689,322
2022-12-30	8.250	8.400	8.200	8.200	7.023	5,633,220
2022-12-29	8.200	8.300	8.200	8.250	7.066	4,117,407
2022-12-28	8.200	8.350	8.200	8.200	7.023	6,268,595
2022-12-27	8.150	8.300	8.150	8.250	7.066	5,943,121
2022-12-26	8.200	8.300	8.150	8.150	6.980	4,915,076
2022-12-23	8.350	8.400	8.250	8.250	7.066	4,392,334
2022-12-22	8.400	8.650	8.350	8.500	7.280	11,865,930
2022-12-21	8.250	8.300	8.200	8.250	7.066	3,169,793
2022-12-20	8.450	8.450	8.150	8.200	7.023	7,821,756
2022-12-19	8.400	8.500	8.350	8.400	7.194	3,670,433
2022-12-16	8.250	8.500	8.250	8.450	7.237	15,574,230
2022-12-15	8.350	8.400	8.150	8.200	7.023	6,844,942
2022-12-14	8.250	8.400	8.200	8.350	7.151	6,264,270
2022-12-13	8.200	8.300	8.200	8.200	7.023	3,855,405
2022-12-09	8.300	8.300	8.150	8.150	6.980	3,407,515
2022-12-08	8.200	8.350	8.100	8.300	7.108	11,136,470
2022-12-07	8.100	8.150	8.000	8.150	6.980	4,743,142
2022-12-06	8.050	8.100	7.950	8.100	6.937	5,397,283
2022-12-02	8.100	8.150	8.000	8.100	6.937	5,055,437
2022-12-01	8.100	8.200	8.050	8.100	6.937	2,645,739
2022-11-30	8.000	8.100	7.950	8.050	6.894	4,947,756
2022-11-29	7.850	8.100	7.850	8.000	6.852	6,309,284
2022-11-28	7.950	7.950	7.850	7.850	6.723	2,667,032
2022-11-25	7.950	8.000	7.850	7.900	6.766	1,656,119
2022-11-24	8.000	8.050	7.850	7.900	6.766	3,336,465
2022-11-23	7.900	8.000	7.900	8.000	6.852	2,224,744
2022-11-22	8.000	8.100	7.950	7.950	6.809	6,629,454
2022-11-21	8.050	8.150	8.000	8.000	6.852	6,085,612
2022-11-18	8.050	8.150	7.950	8.050	6.894	6,852,853
2022-11-17	8.150	8.200	8.050	8.050	6.894	2,934,208
2022-11-16	8.150	8.250	8.100	8.150	6.980	3,494,512
2022-11-15	8.250	8.300	8.150	8.200	7.023	6,271,465
2022-11-14	8.150	8.300	8.150	8.200	7.023	8,566,423
2022-11-11	8.100	8.300	8.000	8.200	7.023	9,942,491
2022-11-10	8.000	8.150	7.950	8.050	6.894	5,044,413
2022-11-09	8.150	8.200	7.950	8.050	6.894	6,379,000
2022-11-08	8.150	8.250	8.100	8.150	6.980	7,021,259
2022-11-07	8.100	8.300	8.050	8.150	6.980	11,314,970

← NewerPage 16 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.