Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.980	5.050	4.960	5.000	5.000	3,459,920
2026-04-20	5.100	5.100	4.920	4.940	4.940	4,321,711
2026-04-17	5.000	5.100	5.000	5.100	5.100	4,202,587
2026-04-16	4.940	5.050	4.920	4.980	4.980	5,528,182
2026-04-10	4.860	4.900	4.840	4.860	4.860	1,193,271
2026-04-09	4.860	4.900	4.840	4.860	4.860	1,313,926
2026-04-08	4.920	4.960	4.860	4.900	4.900	1,229,442
2026-04-07	4.900	4.900	4.820	4.880	4.880	1,596,829
2026-04-03	4.940	5.000	4.900	4.900	4.900	1,122,140
2026-04-02	4.960	4.980	4.900	4.940	4.940	2,042,158
2026-04-01	4.940	5.050	4.880	4.960	4.960	3,798,448
2026-03-31	5.000	5.050	4.880	4.940	4.940	3,801,180
2026-03-30	4.780	5.000	4.780	5.000	5.000	6,105,914
2026-03-27	4.740	4.800	4.700	4.780	4.780	2,024,821
2026-03-26	4.760	4.780	4.720	4.720	4.720	1,726,081
2026-03-25	4.700	4.780	4.700	4.760	4.760	1,993,616
2026-03-24	4.860	4.860	4.700	4.700	4.700	2,021,055
2026-03-23	4.860	4.920	4.760	4.760	4.760	3,534,095
2026-03-20	4.740	4.940	4.740	4.940	4.940	5,574,160
2026-03-19	4.800	4.840	4.680	4.700	4.700	7,133,684
2026-03-18	5.000	5.150	4.960	5.000	4.750	9,965,329
2026-03-17	4.880	5.050	4.840	5.000	4.750	4,724,918
2026-03-16	4.880	4.880	4.800	4.840	4.598	2,690,396
2026-03-13	4.940	4.960	4.840	4.840	4.598	4,405,227
2026-03-12	4.900	5.100	4.820	4.960	4.712	5,936,953
2026-03-11	4.760	4.960	4.740	4.900	4.655	5,277,935
2026-03-10	4.800	4.820	4.720	4.740	4.503	3,258,568
2026-03-09	4.720	4.780	4.580	4.780	4.541	4,693,669
2026-03-06	4.840	4.920	4.820	4.880	4.636	3,675,160
2026-03-05	4.960	5.000	4.800	4.880	4.636	5,700,435
2026-03-04	5.450	5.550	4.780	4.940	4.693	19,201,039
2026-03-02	4.880	5.400	4.820	5.250	4.988	20,565,619
2026-02-27	5.050	5.100	4.960	5.000	4.750	5,190,630
2026-02-26	4.920	5.100	4.920	5.050	4.798	4,757,989
2026-02-25	4.960	5.000	4.920	4.920	4.674	3,450,962
2026-02-24	4.820	4.920	4.760	4.920	4.674	4,302,930
2026-02-23	4.800	4.880	4.720	4.820	4.579	3,179,335
2026-02-20	4.860	4.860	4.740	4.780	4.541	4,974,490
2026-02-19	4.840	4.880	4.820	4.880	4.636	3,302,089
2026-02-18	4.680	4.800	4.660	4.800	4.560	4,936,717
2026-02-17	4.600	4.700	4.520	4.700	4.465	4,672,070
2026-02-16	4.540	4.620	4.500	4.600	4.370	3,781,757
2026-02-13	4.500	4.540	4.460	4.540	4.313	4,988,077
2026-02-12	4.360	4.480	4.340	4.480	4.256	6,166,495
2026-02-11	4.320	4.380	4.320	4.320	4.104	2,910,931
2026-02-10	4.300	4.320	4.280	4.320	4.104	2,299,111
2026-02-09	4.240	4.320	4.220	4.300	4.085	4,366,077
2026-02-06	4.240	4.260	4.180	4.200	3.990	2,903,175
2026-02-05	4.260	4.280	4.220	4.260	4.047	1,485,484
2026-02-04	4.260	4.280	4.220	4.260	4.047	1,432,777
2026-02-03	4.220	4.280	4.220	4.260	4.047	2,667,229
2026-02-02	4.240	4.240	4.180	4.180	3.971	1,482,248
2026-01-30	4.220	4.240	4.180	4.220	4.009	889,577
2026-01-29	4.240	4.260	4.200	4.240	4.028	1,832,230
2026-01-28	4.260	4.280	4.200	4.240	4.028	1,965,579
2026-01-27	4.200	4.240	4.200	4.220	4.009	581,133
2026-01-26	4.260	4.260	4.160	4.200	3.990	1,488,653
2026-01-23	4.260	4.280	4.220	4.220	4.009	846,805
2026-01-22	4.300	4.320	4.260	4.260	4.047	1,843,870
2026-01-21	4.300	4.320	4.220	4.280	4.066	2,791,893

← NewerPage 3 of 21 · 1,213 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.