Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9.600	9.700	9.500	9.500	7.959	18,090,199
2022-02-03	9.350	9.800	9.350	9.650	8.085	34,597,500
2022-02-02	9.400	9.450	9.300	9.400	7.875	7,753,000
2022-02-01	9.350	9.500	9.250	9.350	7.833	17,614,100
2022-01-31	8.900	9.500	8.900	9.250	7.749	37,029,301
2022-01-28	8.700	8.850	8.700	8.750	7.331	11,332,200
2022-01-27	8.650	8.650	8.500	8.550	7.163	16,487,801
2022-01-26	8.800	8.900	8.700	8.700	7.289	19,009,199
2022-01-25	8.650	8.950	8.600	8.700	7.289	35,159,000
2022-01-24	9.050	9.050	8.650	8.650	7.247	35,819,000
2022-01-21	9.150	9.200	9.000	9.050	7.582	26,064,199
2022-01-20	9.250	9.350	9.100	9.150	7.666	24,094,600
2022-01-19	9.400	9.500	9.200	9.200	7.708	33,989,898
2022-01-18	9.600	9.700	9.450	9.450	7.917	23,616,301
2022-01-17	9.900	9.950	9.550	9.550	8.001	47,760,699
2022-01-14	10.300	10.400	9.900	9.950	8.336	40,601,801
2022-01-13	10.200	10.700	10.100	10.400	8.713	38,251,102
2022-01-12	10.300	10.300	10.100	10.200	8.545	16,174,900
2022-01-11	10.500	10.600	10.200	10.300	8.629	32,455,301
2022-01-10	10.100	10.600	10.000	10.500	8.797	40,458,301
2022-01-07	10.000	10.300	9.850	10.100	8.462	39,798,898
2022-01-06	9.950	10.200	9.900	9.900	8.294	25,158,801
2022-01-05	10.000	10.300	9.800	10.100	8.462	44,031,301
2022-01-04	9.700	10.100	9.650	10.100	8.462	73,741,602
2021-12-30	9.600	9.700	9.450	9.550	8.001	19,265,900
2021-12-29	9.600	9.650	9.550	9.550	8.001	7,977,200
2021-12-28	9.600	9.800	9.500	9.550	8.001	11,446,300
2021-12-27	9.700	9.750	9.500	9.550	8.001	9,296,000
2021-12-24	9.800	9.850	9.550	9.700	8.126	21,474,301
2021-12-23	9.700	9.850	9.700	9.700	8.126	15,873,800
2021-12-22	9.750	9.800	9.550	9.700	8.126	20,351,600
2021-12-21	9.500	9.850	9.500	9.800	8.210	40,682,301
2021-12-20	9.500	9.600	9.350	9.400	7.875	18,992,301
2021-12-17	9.400	9.950	9.400	9.600	8.043	45,030,398
2021-12-16	9.300	9.450	9.250	9.450	7.917	13,918,500
2021-12-15	9.500	9.550	9.250	9.300	7.791	30,284,500
2021-12-14	9.700	9.800	9.550	9.600	8.043	16,629,699
2021-12-13	9.850	9.850	9.700	9.750	8.168	13,481,500
2021-12-09	9.950	10.000	9.800	9.800	8.210	16,840,000
2021-12-08	10.000	10.100	9.850	9.950	8.336	32,581,801
2021-12-07	9.850	10.100	9.700	9.950	8.336	49,548,398
2021-12-03	9.500	9.750	9.450	9.700	8.126	28,939,600
2021-12-02	9.350	9.550	9.100	9.500	7.959	39,308,500
2021-12-01	9.250	9.600	9.200	9.450	7.917	40,295,898
2021-11-30	9.950	10.000	9.000	9.150	7.666	88,823,602
2021-11-29	9.700	9.950	9.600	9.800	8.210	37,175,398
2021-11-26	9.950	10.000	9.600	9.600	8.043	36,247,500
2021-11-25	10.100	10.100	9.900	10.000	8.378	22,435,100
2021-11-24	10.300	10.400	9.900	10.000	8.378	37,036,301
2021-11-23	9.900	10.300	9.850	10.300	8.629	51,864,199
2021-11-22	9.950	10.000	9.750	9.800	8.210	38,954,199
2021-11-19	9.700	9.850	9.700	9.850	8.252	25,230,000
2021-11-18	9.500	9.650	9.500	9.600	8.043	17,190,900
2021-11-17	9.650	9.650	9.400	9.500	7.959	38,448,301
2021-11-16	9.750	9.950	9.650	9.750	8.168	27,816,000
2021-11-15	9.800	9.850	9.500	9.700	8.126	31,391,801
2021-11-12	9.750	10.200	9.650	9.750	8.168	48,876,500
2021-11-11	9.850	9.900	9.500	9.500	7.959	19,517,000
2021-11-10	10.200	10.200	9.700	9.800	8.210	29,447,801
2021-11-09	9.850	10.100	9.800	10.100	8.462	25,105,699

← NewerPage 20 of 21 · 1,212 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.