Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.800	8.800	8.600	8.700	7.451	13,134,410
2022-08-05	8.900	8.900	8.700	8.800	7.537	8,030,221
2022-08-04	9.000	9.050	8.900	8.900	7.622	3,386,970
2022-08-03	9.000	9.000	8.850	9.000	7.708	6,761,939
2022-08-02	8.850	9.100	8.850	9.000	7.708	9,006,076
2022-08-01	8.750	8.950	8.750	8.850	7.579	7,866,464
2022-07-27	8.650	8.800	8.650	8.800	7.537	3,352,172
2022-07-26	8.650	8.800	8.650	8.650	7.408	3,208,261
2022-07-25	8.800	8.800	8.600	8.700	7.451	7,235,969
2022-07-22	8.900	8.950	8.750	8.800	7.537	8,782,372
2022-07-21	8.750	8.900	8.750	8.850	7.579	5,381,397
2022-07-20	8.900	8.950	8.750	8.750	7.494	7,071,436
2022-07-19	8.750	8.850	8.700	8.800	7.537	7,485,455
2022-07-18	8.450	8.900	8.450	8.800	7.537	16,553,600
2022-07-15	8.500	8.500	8.200	8.300	7.108	6,551,809
2022-07-14	8.450	8.800	8.400	8.450	7.237	6,956,723
2022-07-12	8.400	8.600	8.400	8.450	7.237	7,282,301
2022-07-11	8.250	8.550	8.200	8.450	7.237	8,878,374
2022-07-08	8.450	8.500	8.300	8.350	7.151	8,751,562
2022-07-07	8.250	8.350	8.050	8.300	7.108	8,118,640
2022-07-06	8.350	8.350	8.050	8.200	7.023	15,565,440
2022-07-05	8.700	8.750	8.400	8.400	7.194	12,898,050
2022-07-04	8.800	8.850	8.600	8.600	7.365	7,974,781
2022-07-01	8.850	9.000	8.800	8.950	7.665	9,306,035
2022-06-30	9.000	9.050	8.800	8.800	7.537	15,066,950
2022-06-29	9.100	9.150	8.900	9.000	7.708	12,571,240
2022-06-28	8.900	9.300	8.900	9.250	7.922	15,354,100
2022-06-27	8.800	9.000	8.750	8.900	7.622	8,118,523
2022-06-24	8.750	8.800	8.700	8.750	7.494	11,750,070
2022-06-23	9.000	9.000	8.600	8.650	7.408	35,161,641
2022-06-22	9.300	9.350	9.000	9.050	7.751	14,023,780
2022-06-21	9.450	9.500	9.300	9.400	8.051	6,317,675
2022-06-20	9.500	9.500	9.350	9.350	8.008	6,300,814
2022-06-17	9.350	9.500	9.150	9.500	8.136	14,562,000
2022-06-16	9.700	9.700	9.300	9.300	7.965	16,753,480
2022-06-15	9.450	9.700	9.450	9.550	8.179	14,633,480
2022-06-14	9.300	9.400	9.300	9.300	7.965	10,293,990
2022-06-13	9.450	9.600	9.300	9.300	7.965	21,883,510
2022-06-10	9.550	9.700	9.450	9.600	8.222	10,244,370
2022-06-09	9.700	9.750	9.350	9.600	8.222	39,613,980
2022-06-08	10.100	10.100	9.950	10.000	8.564	7,146,946
2022-06-07	10.100	10.300	10.000	10.000	8.564	15,348,120
2022-06-06	10.200	10.400	10.100	10.200	8.736	9,412,817
2022-06-02	10.100	10.300	10.100	10.200	8.736	18,161,520
2022-06-01	10.100	10.200	9.950	10.000	8.564	14,714,550
2022-05-31	9.700	10.100	9.700	10.100	8.650	32,771,262
2022-05-30	9.600	9.800	9.550	9.700	8.307	18,628,359
2022-05-27	10.200	10.200	9.700	9.700	8.307	49,768,230
2022-05-26	10.200	10.300	10.000	10.300	8.821	8,563,431
2022-05-25	10.300	10.400	10.000	10.200	8.736	21,316,900
2022-05-24	10.600	10.700	10.400	10.500	8.993	15,630,320
2022-05-23	10.800	10.800	10.400	10.500	8.993	20,186,750
2022-05-20	10.200	10.800	10.100	10.700	9.164	52,654,102
2022-05-19	10.000	10.200	10.000	10.000	8.564	21,910,900
2022-05-18	10.400	10.500	10.100	10.400	8.907	23,527,199
2022-05-17	9.900	10.400	9.850	10.400	8.907	47,901,102
2022-05-13	9.600	9.900	9.500	9.850	8.436	24,490,500
2022-05-12	9.750	9.950	9.400	9.500	8.136	32,855,000
2022-05-11	10.000	10.100	9.600	9.750	8.350	24,067,600
2022-05-10	10.000	10.000	9.800	9.950	8.522	19,593,000

← NewerPage 18 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.