Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.000	10.000	9.800	9.950	8.522	19,593,000
2022-05-09	9.700	10.100	9.700	9.850	8.436	28,530,500
2022-05-06	9.750	9.850	9.600	9.700	8.307	19,239,000
2022-05-05	9.900	10.000	9.700	9.800	8.393	16,016,800
2022-05-03	9.850	10.100	9.650	9.650	8.265	40,001,000
2022-04-29	9.700	9.750	9.600	9.700	8.307	11,767,000
2022-04-28	9.650	9.800	9.600	9.800	8.393	22,262,000
2022-04-27	9.450	9.650	9.400	9.600	8.222	16,792,900
2022-04-26	9.600	9.650	9.350	9.400	8.051	13,442,600
2022-04-25	9.450	9.600	9.350	9.550	8.179	16,548,699
2022-04-22	9.700	9.750	9.550	9.650	8.265	26,700,699
2022-04-21	9.450	9.600	9.400	9.550	8.179	19,301,801
2022-04-20	9.300	9.450	9.200	9.300	7.965	11,430,100
2022-04-19	9.300	9.450	9.250	9.350	8.008	24,348,500
2022-04-18	9.050	9.350	9.050	9.250	7.922	20,920,600
2022-04-12	8.750	8.900	8.600	8.900	7.622	13,706,800
2022-04-11	8.850	8.900	8.750	8.800	7.537	12,669,900
2022-04-08	8.800	8.950	8.750	8.900	7.622	12,366,700
2022-04-07	8.900	8.900	8.650	8.750	7.494	30,702,801
2022-04-05	9.250	9.250	9.000	9.000	7.708	27,254,699
2022-04-04	9.550	9.550	9.200	9.200	7.879	36,963,602
2022-04-01	9.450	9.650	9.450	9.550	8.179	17,820,199
2022-03-31	9.550	9.550	9.400	9.450	8.093	15,684,800
2022-03-30	9.600	9.700	9.500	9.500	8.136	16,928,199
2022-03-29	9.550	9.650	9.550	9.600	8.222	10,050,100
2022-03-28	9.700	9.700	9.500	9.550	8.179	18,956,500
2022-03-25	10.000	10.000	9.700	9.700	8.307	27,699,100
2022-03-24	10.000	10.100	9.900	9.950	8.522	15,860,160
2022-03-23	10.200	10.300	10.000	10.100	8.462	17,163,580
2022-03-22	10.200	10.300	10.100	10.200	8.545	23,702,900
2022-03-21	10.300	10.500	10.200	10.200	8.545	38,443,398
2022-03-18	10.200	10.500	10.100	10.200	8.545	43,495,301
2022-03-17	10.200	10.300	10.000	10.100	8.462	39,064,699
2022-03-16	10.400	10.500	9.900	10.100	8.462	102,460,898
2022-03-15	11.100	11.200	10.100	10.200	8.545	141,642,094
2022-03-14	12.000	12.300	11.500	11.500	9.634	88,984,703
2022-03-11	10.100	12.000	10.000	11.700	9.802	203,915,109
2022-03-10	10.100	10.200	9.950	10.100	8.462	24,758,801
2022-03-09	9.850	10.100	9.550	10.000	8.378	47,377,500
2022-03-08	9.700	10.100	9.350	9.600	8.043	60,415,898
2022-03-07	10.000	10.000	9.500	9.600	8.043	23,822,600
2022-03-04	10.200	10.300	9.900	10.000	8.378	20,270,400
2022-03-03	10.300	10.500	10.200	10.400	8.713	31,431,301
2022-03-02	10.000	10.300	9.950	10.200	8.545	24,235,500
2022-03-01	10.000	10.100	9.950	9.950	8.336	12,158,900
2022-02-28	10.000	10.000	9.800	9.950	8.336	12,005,400
2022-02-25	9.650	10.200	9.600	10.100	8.462	34,315,199
2022-02-24	10.200	10.200	9.400	9.450	7.917	40,172,000
2022-02-23	10.000	10.300	10.000	10.200	8.545	23,430,400
2022-02-22	9.950	10.000	9.700	9.950	8.336	27,123,699
2022-02-21	10.200	10.300	9.800	9.900	8.294	18,250,301
2022-02-18	10.100	10.200	10.000	10.200	8.545	10,253,500
2022-02-17	10.000	10.200	9.950	10.100	8.462	10,749,200
2022-02-15	10.100	10.200	9.950	10.000	8.378	9,455,500
2022-02-14	10.100	10.200	9.950	10.000	8.378	20,850,900
2022-02-11	10.400	10.500	10.200	10.200	8.545	27,328,600
2022-02-10	10.300	10.400	10.100	10.300	8.629	27,334,000
2022-02-09	10.000	10.200	10.000	10.000	8.378	22,090,100
2022-02-08	9.750	9.950	9.700	9.850	8.252	21,494,900
2022-02-07	9.500	9.750	9.500	9.750	8.168	20,151,801

← NewerPage 19 of 21 · 1,217 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.