Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.900	8.200	7.900	8.100	6.937	14,987,050
2022-11-03	7.750	7.950	7.750	7.850	6.723	3,885,746
2022-11-02	7.700	7.850	7.700	7.800	6.680	5,589,508
2022-11-01	7.550	7.750	7.450	7.750	6.637	11,090,320
2022-10-31	7.750	7.800	7.500	7.500	6.423	13,015,710
2022-10-28	7.650	7.850	7.650	7.750	6.637	6,551,327
2022-10-27	7.800	7.850	7.550	7.700	6.595	17,046,410
2022-10-26	7.800	7.900	7.800	7.800	6.680	6,876,292
2022-10-25	8.250	8.250	7.800	7.850	6.723	17,706,689
2022-10-21	8.300	8.350	8.200	8.300	7.108	4,056,788
2022-10-20	8.450	8.450	8.250	8.350	7.151	5,096,510
2022-10-19	8.400	8.500	8.350	8.450	7.237	7,880,543
2022-10-18	8.250	8.350	8.200	8.350	7.151	10,388,810
2022-10-17	8.100	8.250	8.100	8.200	7.023	6,195,055
2022-10-12	8.050	8.150	8.000	8.100	6.937	4,840,302
2022-10-11	8.150	8.150	8.000	8.100	6.937	6,182,290
2022-10-10	8.150	8.250	8.100	8.200	7.023	8,380,465
2022-10-07	8.250	8.250	8.100	8.200	7.023	5,196,005
2022-10-06	8.000	8.350	8.000	8.300	7.108	13,895,700
2022-10-05	7.750	8.000	7.750	7.900	6.766	8,498,003
2022-10-04	7.800	7.850	7.650	7.650	6.552	6,966,667
2022-10-03	7.650	7.750	7.550	7.750	6.637	14,221,110
2022-09-30	7.600	7.800	7.500	7.650	6.552	11,892,460
2022-09-29	7.500	7.800	7.300	7.650	6.552	25,685,449
2022-09-28	7.550	7.550	7.200	7.450	6.380	18,247,619
2022-09-27	8.200	8.200	7.550	7.550	6.466	49,933,566
2022-09-26	8.500	8.550	8.150	8.150	6.980	16,319,260
2022-09-23	8.500	8.550	8.450	8.450	7.237	3,130,768
2022-09-22	8.400	8.550	8.400	8.500	7.280	4,443,091
2022-09-21	8.500	8.550	8.450	8.450	7.237	3,041,020
2022-09-20	8.450	8.550	8.350	8.400	7.194	3,641,222
2022-09-19	8.550	8.550	8.350	8.450	7.237	5,489,425
2022-09-16	8.650	8.650	8.500	8.550	7.323	8,218,714
2022-09-15	8.800	8.850	8.650	8.650	7.408	12,590,310
2022-09-14	8.650	8.750	8.600	8.650	7.408	6,917,339
2022-09-13	8.700	8.750	8.600	8.650	7.408	7,068,368
2022-09-12	8.450	8.650	8.450	8.600	7.365	9,228,155
2022-09-09	8.400	8.450	8.350	8.400	7.194	4,172,968
2022-09-08	8.350	8.450	8.300	8.350	7.151	10,050,820
2022-09-07	8.250	8.300	8.200	8.250	7.066	4,158,773
2022-09-06	8.350	8.350	8.250	8.250	7.066	4,405,312
2022-09-05	8.450	8.450	8.250	8.300	7.108	5,775,110
2022-09-02	8.200	8.350	8.200	8.300	7.108	5,265,281
2022-09-01	8.300	8.350	8.150	8.150	6.980	7,062,805
2022-08-31	8.250	8.400	8.250	8.300	7.108	4,627,837
2022-08-30	8.250	8.450	8.250	8.300	7.108	6,060,779
2022-08-29	8.200	8.300	8.100	8.200	7.023	11,083,530
2022-08-26	8.400	8.500	8.350	8.350	7.151	6,023,464
2022-08-25	8.450	8.450	8.350	8.400	7.194	3,427,582
2022-08-24	8.400	8.500	8.350	8.400	7.194	6,232,892
2022-08-23	8.300	8.400	8.200	8.350	7.151	9,922,262
2022-08-22	8.550	8.550	8.300	8.300	7.108	11,967,420
2022-08-19	8.700	8.700	8.500	8.550	7.323	9,301,686
2022-08-18	8.800	8.850	8.700	8.700	7.451	3,532,150
2022-08-17	8.800	8.900	8.750	8.750	7.494	10,791,010
2022-08-16	8.700	8.850	8.650	8.700	7.451	11,000,820
2022-08-15	8.800	8.850	8.650	8.750	7.494	6,581,551
2022-08-11	8.950	9.000	8.800	8.850	7.579	6,489,234
2022-08-10	8.900	8.950	8.750	8.900	7.622	7,658,631
2022-08-09	8.700	8.900	8.700	8.900	7.622	8,786,920

← NewerPage 17 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.