Thoresen Thai Agencies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.340	4.400	4.320	4.340	4.123	1,844,593
2025-10-17	4.380	4.420	4.300	4.320	4.104	2,893,021
2025-10-16	4.400	4.480	4.380	4.380	4.161	2,402,520
2025-10-15	4.540	4.560	4.360	4.400	4.180	5,951,105
2025-10-14	4.700	4.760	4.580	4.580	4.351	5,393,482
2025-10-10	4.660	4.680	4.640	4.660	4.427	3,431,047
2025-10-09	4.700	4.740	4.660	4.680	4.446	3,724,121
2025-10-08	4.740	4.840	4.680	4.700	4.465	5,217,787
2025-10-07	4.680	4.740	4.600	4.740	4.503	6,187,010
2025-10-06	4.740	4.840	4.680	4.680	4.446	5,362,293
2025-10-03	4.740	4.760	4.680	4.680	4.446	1,352,028
2025-10-02	4.640	4.820	4.640	4.740	4.503	2,824,874
2025-10-01	4.740	4.740	4.640	4.640	4.408	3,449,472
2025-09-30	4.780	4.820	4.740	4.740	4.503	4,372,777
2025-09-29	4.820	4.840	4.760	4.760	4.522	3,097,350
2025-09-26	4.880	4.880	4.820	4.820	4.579	2,079,365
2025-09-25	4.820	4.920	4.820	4.860	4.617	4,888,644
2025-09-24	4.760	4.840	4.760	4.800	4.560	3,193,405
2025-09-23	4.820	4.860	4.720	4.720	4.484	5,773,767
2025-09-22	4.940	4.960	4.820	4.820	4.579	3,758,756
2025-09-19	4.900	5.000	4.900	4.920	4.674	9,767,636
2025-09-18	4.860	4.940	4.860	4.860	4.617	4,025,548
2025-09-17	4.780	4.900	4.720	4.860	4.617	5,588,554
2025-09-16	4.680	4.760	4.640	4.740	4.503	4,963,505
2025-09-15	4.640	4.680	4.580	4.680	4.446	3,433,292
2025-09-12	4.560	4.620	4.540	4.580	4.351	4,747,368
2025-09-11	4.540	4.640	4.500	4.580	4.351	13,296,370
2025-09-10	4.380	4.500	4.380	4.500	4.275	12,751,030
2025-09-09	4.400	4.420	4.360	4.360	4.142	1,817,574
2025-09-08	4.340	4.420	4.340	4.360	4.142	3,614,636
2025-09-05	4.280	4.340	4.280	4.340	4.123	1,014,914
2025-09-04	4.280	4.360	4.260	4.260	4.047	2,273,205
2025-09-03	4.300	4.340	4.280	4.280	4.066	1,474,433
2025-09-02	4.240	4.300	4.240	4.300	4.085	1,270,801
2025-09-01	4.280	4.280	4.240	4.240	4.028	1,016,601
2025-08-29	4.340	4.360	4.240	4.240	4.028	2,178,070
2025-08-28	4.320	4.360	4.300	4.340	4.123	1,006,136
2025-08-27	4.400	4.400	4.320	4.320	4.104	1,161,929
2025-08-26	4.420	4.440	4.340	4.360	4.142	2,070,404
2025-08-25	4.460	4.500	4.420	4.420	4.199	1,599,732
2025-08-22	4.320	4.480	4.320	4.460	4.237	3,681,849
2025-08-21	4.160	4.300	4.160	4.280	4.066	3,036,840
2025-08-20	4.160	4.180	4.120	4.160	3.952	1,456,270
2025-08-19	4.180	4.200	4.140	4.140	3.933	1,124,796
2025-08-18	4.220	4.240	4.140	4.160	3.952	2,257,712
2025-08-15	4.400	4.400	4.180	4.200	3.990	4,438,667
2025-08-14	4.460	4.480	4.340	4.360	4.142	2,777,546
2025-08-13	4.580	4.580	4.460	4.460	4.237	2,452,487
2025-08-08	4.460	4.560	4.460	4.540	4.313	4,489,494
2025-08-07	4.460	4.500	4.420	4.460	4.237	4,855,074
2025-08-06	4.360	4.460	4.360	4.420	4.199	4,309,221
2025-08-05	4.280	4.380	4.280	4.360	4.142	3,325,413
2025-08-04	4.340	4.360	4.280	4.280	4.066	3,359,054
2025-08-01	4.380	4.440	4.340	4.340	4.123	4,015,381
2025-07-31	4.440	4.440	4.320	4.360	4.142	8,917,655
2025-07-30	4.340	4.460	4.340	4.440	4.218	4,782,468
2025-07-29	4.320	4.360	4.260	4.320	4.104	2,913,625
2025-07-25	4.360	4.380	4.280	4.280	4.066	2,691,195
2025-07-24	4.340	4.400	4.280	4.320	4.104	3,129,501
2025-07-23	4.280	4.360	4.280	4.320	4.104	1,841,471

← NewerPage 5 of 21 · 1,215 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.