Thoresen Thai Agencies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.320 | 4.340 | 4.260 | 4.260 | 4.047 | 2,140,772 |
| 2025-07-21 | 4.400 | 4.420 | 4.320 | 4.320 | 4.104 | 2,067,291 |
| 2025-07-18 | 4.400 | 4.440 | 4.360 | 4.380 | 4.161 | 3,941,049 |
| 2025-07-17 | 4.300 | 4.400 | 4.300 | 4.340 | 4.123 | 5,102,633 |
| 2025-07-16 | 4.300 | 4.340 | 4.260 | 4.260 | 4.047 | 2,883,233 |
| 2025-07-15 | 4.220 | 4.280 | 4.200 | 4.260 | 4.047 | 4,133,069 |
| 2025-07-14 | 4.200 | 4.260 | 4.180 | 4.180 | 3.971 | 5,054,913 |
| 2025-07-11 | 4.060 | 4.120 | 4.060 | 4.100 | 3.895 | 2,809,314 |
| 2025-07-09 | 3.980 | 4.060 | 3.940 | 3.980 | 3.781 | 2,767,615 |
| 2025-07-08 | 3.940 | 3.980 | 3.940 | 3.960 | 3.762 | 704,457 |
| 2025-07-07 | 4.020 | 4.020 | 3.940 | 3.980 | 3.781 | 1,135,097 |
| 2025-07-04 | 4.000 | 4.040 | 3.980 | 4.040 | 3.838 | 1,109,014 |
| 2025-07-03 | 3.980 | 4.000 | 3.940 | 4.000 | 3.800 | 1,070,627 |
| 2025-07-02 | 3.880 | 3.940 | 3.860 | 3.940 | 3.743 | 1,006,057 |
| 2025-07-01 | 3.820 | 3.880 | 3.800 | 3.880 | 3.686 | 1,079,835 |
| 2025-06-30 | 3.820 | 3.880 | 3.800 | 3.820 | 3.629 | 1,459,568 |
| 2025-06-27 | 3.880 | 3.880 | 3.800 | 3.800 | 3.610 | 1,725,022 |
| 2025-06-26 | 3.860 | 3.940 | 3.860 | 3.860 | 3.667 | 1,349,657 |
| 2025-06-25 | 3.880 | 3.900 | 3.800 | 3.860 | 3.667 | 3,228,890 |
| 2025-06-24 | 3.840 | 3.900 | 3.800 | 3.880 | 3.686 | 3,215,740 |
| 2025-06-23 | 3.880 | 3.880 | 3.780 | 3.800 | 3.610 | 856,847 |
| 2025-06-20 | 3.900 | 3.940 | 3.860 | 3.860 | 3.667 | 1,531,728 |
| 2025-06-19 | 4.040 | 4.040 | 3.920 | 3.920 | 3.724 | 2,206,945 |
| 2025-06-18 | 4.080 | 4.140 | 4.060 | 4.060 | 3.857 | 1,214,867 |
| 2025-06-17 | 4.120 | 4.120 | 4.060 | 4.080 | 3.876 | 1,513,452 |
| 2025-06-16 | 4.140 | 4.180 | 4.100 | 4.120 | 3.914 | 1,469,132 |
| 2025-06-13 | 4.200 | 4.200 | 4.080 | 4.140 | 3.933 | 2,550,810 |
| 2025-06-12 | 4.140 | 4.220 | 4.140 | 4.140 | 3.933 | 2,061,029 |
| 2025-06-11 | 4.120 | 4.140 | 4.100 | 4.120 | 3.914 | 618,304 |
| 2025-06-10 | 4.140 | 4.180 | 4.120 | 4.120 | 3.914 | 880,509 |
| 2025-06-09 | 4.160 | 4.160 | 4.100 | 4.120 | 3.914 | 972,127 |
| 2025-06-06 | 4.180 | 4.200 | 4.100 | 4.120 | 3.914 | 2,446,453 |
| 2025-06-05 | 4.160 | 4.180 | 4.080 | 4.080 | 3.876 | 985,845 |
| 2025-06-04 | 4.200 | 4.220 | 4.100 | 4.120 | 3.914 | 1,726,548 |
| 2025-05-30 | 4.220 | 4.220 | 4.160 | 4.180 | 3.971 | 1,226,641 |
| 2025-05-29 | 4.220 | 4.260 | 4.180 | 4.220 | 4.009 | 1,431,675 |
| 2025-05-28 | 4.200 | 4.220 | 4.140 | 4.180 | 3.971 | 2,205,978 |
| 2025-05-27 | 4.180 | 4.220 | 4.140 | 4.200 | 3.990 | 976,453 |
| 2025-05-26 | 4.180 | 4.180 | 4.120 | 4.180 | 3.971 | 2,160,259 |
| 2025-05-23 | 4.340 | 4.380 | 4.180 | 4.180 | 3.971 | 4,216,512 |
| 2025-05-22 | 4.300 | 4.460 | 4.280 | 4.320 | 4.104 | 9,832,885 |
| 2025-05-21 | 4.200 | 4.280 | 4.200 | 4.260 | 4.047 | 2,855,850 |
| 2025-05-20 | 4.240 | 4.240 | 4.160 | 4.200 | 3.990 | 2,656,220 |
| 2025-05-19 | 4.220 | 4.300 | 4.180 | 4.240 | 4.028 | 3,481,678 |
| 2025-05-16 | 4.260 | 4.320 | 4.140 | 4.200 | 3.990 | 3,798,529 |
| 2025-05-15 | 4.360 | 4.400 | 4.160 | 4.180 | 3.971 | 3,903,451 |
| 2025-05-14 | 4.120 | 4.280 | 4.100 | 4.280 | 4.066 | 5,108,591 |
| 2025-05-13 | 4.000 | 4.120 | 4.000 | 4.060 | 3.857 | 3,005,069 |
| 2025-05-09 | 3.940 | 4.040 | 3.920 | 3.960 | 3.762 | 3,181,719 |
| 2025-05-08 | 4.040 | 4.040 | 3.880 | 3.920 | 3.724 | 3,488,935 |
| 2025-05-07 | 3.960 | 4.040 | 3.940 | 4.040 | 3.838 | 1,491,301 |
| 2025-05-06 | 4.040 | 4.040 | 3.940 | 3.940 | 3.743 | 2,010,720 |
| 2025-05-02 | 4.120 | 4.120 | 4.000 | 4.040 | 3.838 | 2,352,152 |
| 2025-04-30 | 4.080 | 4.120 | 4.040 | 4.120 | 3.914 | 1,498,738 |
| 2025-04-29 | 4.180 | 4.180 | 4.020 | 4.080 | 3.876 | 2,086,195 |
| 2025-04-28 | 4.220 | 4.280 | 4.140 | 4.160 | 3.952 | 1,124,554 |
| 2025-04-25 | 4.180 | 4.280 | 4.140 | 4.220 | 4.009 | 4,183,990 |
| 2025-04-24 | 4.100 | 4.160 | 4.040 | 4.120 | 3.914 | 4,206,001 |
| 2025-04-23 | 4.080 | 4.140 | 4.080 | 4.120 | 3.914 | 2,457,606 |
| 2025-04-22 | 3.980 | 4.040 | 3.980 | 4.040 | 3.838 | 748,618 |
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.