Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.200	4.280	4.200	4.240	4.028	1,275,220
2026-01-19	4.100	4.200	4.100	4.200	3.990	1,302,036
2026-01-16	4.080	4.120	4.040	4.120	3.914	2,348,444
2026-01-15	4.060	4.100	3.940	4.100	3.895	5,335,686
2026-01-14	4.120	4.180	4.060	4.060	3.857	2,207,039
2026-01-13	4.220	4.240	4.120	4.120	3.914	2,727,024
2026-01-12	4.260	4.280	4.200	4.240	4.028	1,022,334
2026-01-09	4.280	4.300	4.260	4.280	4.066	693,302
2026-01-08	4.340	4.360	4.260	4.260	4.047	1,054,139
2026-01-07	4.300	4.340	4.280	4.340	4.123	1,862,545
2026-01-06	4.240	4.320	4.240	4.320	4.104	2,004,305
2026-01-05	4.220	4.260	4.220	4.260	4.047	781,121
2025-12-30	4.180	4.240	4.180	4.240	4.028	643,734
2025-12-29	4.180	4.220	4.180	4.180	3.971	877,033
2025-12-26	4.200	4.240	4.180	4.200	3.990	437,555
2025-12-25	4.220	4.240	4.180	4.220	4.009	1,114,033
2025-12-24	4.240	4.240	4.200	4.240	4.028	933,224
2025-12-23	4.160	4.240	4.160	4.220	4.009	1,064,294
2025-12-22	4.160	4.200	4.160	4.160	3.952	811,735
2025-12-19	4.200	4.240	4.140	4.140	3.933	3,178,642
2025-12-18	4.300	4.300	4.200	4.200	3.990	2,092,422
2025-12-17	4.340	4.340	4.280	4.300	4.085	1,176,902
2025-12-16	4.340	4.380	4.340	4.340	4.123	527,176
2025-12-15	4.280	4.380	4.280	4.380	4.161	720,265
2025-12-12	4.280	4.300	4.260	4.280	4.066	1,157,140
2025-12-11	4.280	4.300	4.240	4.280	4.066	1,642,612
2025-12-09	4.380	4.400	4.340	4.360	4.142	681,045
2025-12-08	4.460	4.480	4.360	4.400	4.180	2,402,961
2025-12-04	4.460	4.580	4.460	4.500	4.275	5,098,368
2025-12-03	4.420	4.440	4.380	4.400	4.180	1,067,189
2025-12-02	4.400	4.460	4.380	4.420	4.199	2,336,096
2025-12-01	4.300	4.400	4.300	4.400	4.180	1,440,156
2025-11-28	4.240	4.300	4.220	4.300	4.085	1,622,103
2025-11-27	4.180	4.240	4.160	4.240	4.028	935,519
2025-11-26	4.200	4.220	4.140	4.140	3.933	1,071,449
2025-11-25	4.220	4.240	4.200	4.200	3.990	593,011
2025-11-24	4.200	4.220	4.180	4.200	3.990	709,330
2025-11-21	4.260	4.260	4.160	4.200	3.990	1,422,149
2025-11-20	4.260	4.280	4.240	4.260	4.047	920,732
2025-11-19	4.280	4.320	4.240	4.240	4.028	1,778,133
2025-11-18	4.320	4.340	4.280	4.280	4.066	2,400,300
2025-11-17	4.280	4.360	4.240	4.320	4.104	1,764,540
2025-11-14	4.440	4.440	4.280	4.280	4.066	2,552,216
2025-11-13	4.380	4.420	4.380	4.380	4.161	809,801
2025-11-12	4.440	4.460	4.400	4.400	4.180	985,216
2025-11-11	4.400	4.460	4.400	4.440	4.218	1,548,764
2025-11-10	4.460	4.480	4.420	4.420	4.199	859,825
2025-11-07	4.420	4.440	4.380	4.440	4.218	1,271,431
2025-11-06	4.380	4.420	4.360	4.420	4.199	1,176,652
2025-11-05	4.340	4.360	4.300	4.360	4.142	1,283,001
2025-11-04	4.360	4.420	4.340	4.360	4.142	2,015,122
2025-11-03	4.380	4.420	4.380	4.400	4.180	844,599
2025-10-31	4.420	4.500	4.340	4.400	4.180	3,162,670
2025-10-30	4.300	4.420	4.300	4.400	4.180	1,767,755
2025-10-29	4.300	4.340	4.240	4.260	4.047	2,238,337
2025-10-28	4.480	4.500	4.320	4.360	4.142	1,722,404
2025-10-27	4.500	4.540	4.440	4.460	4.237	1,906,310
2025-10-24	4.420	4.520	4.420	4.480	4.256	2,507,852
2025-10-22	4.360	4.440	4.340	4.400	4.180	1,950,443
2025-10-21	4.380	4.400	4.340	4.360	4.142	769,841

← NewerPage 4 of 5 · 241 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.