Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.000	5.050	4.980	5.050	5.050	2,784,250
2026-07-16	5.050	5.100	5.000	5.050	5.050	4,503,239
2026-07-15	4.960	5.050	4.960	5.000	5.000	4,437,066
2026-07-14	4.920	4.940	4.900	4.940	4.940	1,782,398
2026-07-13	4.920	4.960	4.880	4.920	4.920	3,114,010
2026-07-10	4.900	4.940	4.880	4.940	4.940	3,852,115
2026-07-09	4.780	4.900	4.780	4.880	4.880	3,525,411
2026-07-08	4.880	4.880	4.760	4.780	4.780	3,249,266
2026-07-07	4.900	4.900	4.820	4.880	4.880	3,316,369
2026-07-06	4.860	4.900	4.860	4.880	4.880	3,968,198
2026-07-03	4.720	4.860	4.720	4.820	4.820	4,681,042
2026-07-02	4.720	4.720	4.680	4.700	4.700	1,278,858
2026-07-01	4.720	4.740	4.640	4.660	4.660	5,475,506
2026-06-30	4.700	4.740	4.680	4.720	4.720	1,907,972
2026-06-29	4.680	4.720	4.660	4.700	4.700	1,596,369
2026-06-26	4.620	4.700	4.600	4.680	4.680	4,077,128
2026-06-25	4.740	4.760	4.620	4.640	4.640	6,837,553
2026-06-24	4.720	4.760	4.700	4.740	4.740	1,626,334
2026-06-23	4.820	4.820	4.720	4.720	4.720	6,072,658
2026-06-22	4.860	4.880	4.820	4.820	4.820	3,641,524
2026-06-19	4.880	4.880	4.800	4.840	4.840	3,592,496
2026-06-18	4.880	4.880	4.840	4.840	4.840	1,790,571
2026-06-17	4.840	4.880	4.820	4.860	4.860	1,501,841
2026-06-16	4.800	4.880	4.800	4.820	4.820	1,842,222
2026-06-15	5.000	5.050	4.800	4.800	4.800	10,145,810
2026-06-12	4.960	5.050	4.900	4.980	4.980	5,384,028
2026-06-11	4.940	4.980	4.920	4.940	4.940	1,044,109
2026-06-10	4.960	4.960	4.920	4.920	4.920	2,172,485
2026-06-09	5.000	5.050	4.920	4.960	4.960	4,650,075
2026-06-08	5.000	5.050	5.000	5.000	5.000	3,242,367
2026-06-05	5.100	5.150	5.050	5.100	5.100	1,687,722
2026-06-04	5.100	5.150	5.000	5.100	5.100	4,725,876
2026-06-02	5.250	5.250	5.150	5.200	5.200	4,569,420
2026-05-29	5.150	5.450	5.150	5.350	5.350	16,985,480
2026-05-28	5.150	5.150	5.050	5.150	5.150	2,884,522
2026-05-27	5.050	5.150	5.000	5.100	5.100	4,210,150
2026-05-26	5.050	5.100	4.980	4.980	4.980	3,946,890
2026-05-25	4.940	5.050	4.920	5.050	5.050	2,833,866
2026-05-22	4.920	4.920	4.880	4.920	4.920	1,297,434
2026-05-21	4.940	4.940	4.880	4.900	4.900	1,615,739
2026-05-20	4.980	4.980	4.880	4.900	4.900	3,046,687
2026-05-19	4.980	4.980	4.940	4.940	4.940	1,508,960
2026-05-18	5.000	5.000	4.920	4.980	4.980	2,822,873
2026-05-15	5.150	5.150	5.000	5.000	5.000	2,797,247
2026-05-14	4.980	5.250	4.940	5.200	5.200	7,433,557
2026-05-13	4.920	4.940	4.900	4.920	4.920	866,774
2026-05-12	4.920	4.980	4.900	4.900	4.900	967,665
2026-05-11	5.050	5.100	4.920	4.920	4.920	3,128,591
2026-05-08	5.050	5.150	5.050	5.050	5.050	1,755,439
2026-05-07	5.200	5.250	5.050	5.050	5.050	4,505,709
2026-05-06	5.000	5.250	5.000	5.200	5.200	7,105,700
2026-05-05	4.980	4.980	4.920	4.960	4.960	1,332,754
2026-04-30	4.960	5.000	4.880	4.980	4.980	4,350,499
2026-04-29	4.800	4.940	4.800	4.920	4.920	1,265,782
2026-04-28	4.880	4.880	4.780	4.800	4.800	3,697,080
2026-04-27	4.900	4.940	4.860	4.860	4.860	1,437,254
2026-04-24	4.960	4.960	4.860	4.900	4.900	2,284,785
2026-04-23	5.000	5.050	4.940	4.960	4.960	1,586,289
2026-04-22	5.000	5.050	4.940	5.000	5.000	2,524,004
2026-04-21	4.980	5.050	4.960	5.000	5.000	3,459,920

← NewerPage 2 of 4 · 240 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.