Thoresen Thai Agencies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.040 | 4.040 | 3.980 | 3.980 | 3.781 | 1,636,623 |
| 2025-04-18 | 4.080 | 4.120 | 3.980 | 4.020 | 3.819 | 2,998,536 |
| 2025-04-17 | 4.020 | 4.120 | 4.000 | 4.100 | 3.895 | 3,288,629 |
| 2025-04-16 | 3.720 | 4.000 | 3.680 | 3.980 | 3.781 | 5,480,448 |
| 2025-04-11 | 3.640 | 3.680 | 3.600 | 3.680 | 3.496 | 2,282,964 |
| 2025-04-10 | 3.620 | 3.660 | 3.520 | 3.660 | 3.477 | 5,800,463 |
| 2025-04-09 | 3.420 | 3.460 | 3.220 | 3.460 | 3.287 | 4,943,646 |
| 2025-04-08 | 3.520 | 3.620 | 3.320 | 3.440 | 3.268 | 5,714,326 |
| 2025-04-04 | 3.900 | 3.900 | 3.600 | 3.700 | 3.515 | 7,822,533 |
| 2025-04-03 | 3.920 | 3.980 | 3.900 | 3.900 | 3.705 | 1,623,622 |
| 2025-04-02 | 3.920 | 3.980 | 3.900 | 3.920 | 3.724 | 4,431,985 |
| 2025-04-01 | 4.060 | 4.100 | 3.880 | 3.920 | 3.724 | 8,685,339 |
| 2025-03-31 | 4.000 | 4.100 | 4.000 | 4.020 | 3.819 | 5,139,545 |
| 2025-03-28 | 4.300 | 4.300 | 4.200 | 4.200 | 3.990 | 1,547,561 |
| 2025-03-27 | 4.340 | 4.340 | 4.300 | 4.300 | 4.085 | 1,380,525 |
| 2025-03-26 | 4.360 | 4.380 | 4.340 | 4.340 | 4.123 | 1,416,132 |
| 2025-03-25 | 4.380 | 4.400 | 4.340 | 4.340 | 4.123 | 1,003,178 |
| 2025-03-24 | 4.380 | 4.380 | 4.340 | 4.380 | 4.161 | 1,281,449 |
| 2025-03-21 | 4.420 | 4.420 | 4.340 | 4.340 | 4.123 | 4,077,605 |
| 2025-03-20 | 4.500 | 4.500 | 4.420 | 4.420 | 4.199 | 5,105,666 |
| 2025-03-19 | 4.580 | 4.680 | 4.580 | 4.660 | 4.218 | 6,241,697 |
| 2025-03-18 | 4.680 | 4.680 | 4.540 | 4.580 | 4.146 | 7,009,944 |
| 2025-03-17 | 4.560 | 4.660 | 4.540 | 4.640 | 4.200 | 7,263,358 |
| 2025-03-14 | 4.520 | 4.560 | 4.480 | 4.560 | 4.128 | 4,457,595 |
| 2025-03-13 | 4.480 | 4.580 | 4.480 | 4.500 | 4.073 | 5,203,662 |
| 2025-03-12 | 4.580 | 4.580 | 4.440 | 4.440 | 4.019 | 4,766,764 |
| 2025-03-11 | 4.440 | 4.600 | 4.400 | 4.580 | 4.146 | 5,265,798 |
| 2025-03-10 | 4.540 | 4.640 | 4.480 | 4.480 | 4.055 | 9,360,444 |
| 2025-03-07 | 4.420 | 4.500 | 4.420 | 4.500 | 4.073 | 5,488,371 |
| 2025-03-06 | 4.580 | 4.580 | 4.380 | 4.380 | 3.965 | 6,375,735 |
| 2025-03-05 | 4.480 | 4.560 | 4.420 | 4.540 | 4.109 | 6,829,544 |
| 2025-03-04 | 4.440 | 4.580 | 4.440 | 4.440 | 4.019 | 3,826,504 |
| 2025-03-03 | 4.640 | 4.640 | 4.420 | 4.460 | 4.037 | 6,768,262 |
| 2025-02-28 | 4.440 | 4.660 | 4.280 | 4.500 | 4.073 | 12,020,690 |
| 2025-02-27 | 4.580 | 4.640 | 4.420 | 4.420 | 4.001 | 3,902,999 |
| 2025-02-26 | 4.440 | 4.560 | 4.400 | 4.560 | 4.128 | 5,904,899 |
| 2025-02-25 | 4.620 | 4.620 | 4.400 | 4.400 | 3.983 | 4,485,581 |
| 2025-02-24 | 4.660 | 4.680 | 4.540 | 4.620 | 4.182 | 6,202,687 |
| 2025-02-21 | 4.740 | 4.760 | 4.640 | 4.640 | 4.200 | 3,039,237 |
| 2025-02-20 | 4.700 | 4.780 | 4.600 | 4.700 | 4.254 | 10,654,370 |
| 2025-02-19 | 4.480 | 4.600 | 4.460 | 4.560 | 4.128 | 5,700,318 |
| 2025-02-18 | 4.300 | 4.440 | 4.300 | 4.400 | 3.983 | 4,854,899 |
| 2025-02-17 | 4.160 | 4.300 | 4.160 | 4.280 | 3.874 | 3,339,663 |
| 2025-02-14 | 4.200 | 4.220 | 4.120 | 4.180 | 3.784 | 3,816,965 |
| 2025-02-13 | 4.280 | 4.340 | 4.160 | 4.160 | 3.765 | 4,933,556 |
| 2025-02-11 | 4.040 | 4.300 | 4.040 | 4.280 | 3.874 | 5,802,084 |
| 2025-02-10 | 4.160 | 4.160 | 4.020 | 4.040 | 3.657 | 2,512,122 |
| 2025-02-07 | 4.140 | 4.180 | 3.960 | 4.140 | 3.747 | 6,033,406 |
| 2025-02-06 | 4.220 | 4.240 | 4.120 | 4.120 | 3.729 | 3,460,439 |
| 2025-02-05 | 4.300 | 4.320 | 4.200 | 4.220 | 3.820 | 4,305,559 |
| 2025-02-04 | 4.380 | 4.400 | 4.260 | 4.280 | 3.874 | 1,994,888 |
| 2025-02-03 | 4.400 | 4.400 | 4.280 | 4.300 | 3.892 | 5,312,367 |
| 2025-01-31 | 4.480 | 4.480 | 4.400 | 4.460 | 4.037 | 3,357,854 |
| 2025-01-30 | 4.520 | 4.580 | 4.460 | 4.460 | 4.037 | 3,038,423 |
| 2025-01-29 | 4.560 | 4.580 | 4.500 | 4.500 | 4.073 | 1,133,329 |
| 2025-01-28 | 4.580 | 4.600 | 4.520 | 4.540 | 4.109 | 1,898,037 |
| 2025-01-27 | 4.680 | 4.760 | 4.540 | 4.560 | 4.128 | 7,114,898 |
| 2025-01-24 | 4.680 | 4.700 | 4.600 | 4.700 | 4.254 | 2,800,106 |
| 2025-01-23 | 4.680 | 4.760 | 4.620 | 4.640 | 4.200 | 3,405,798 |
| 2025-01-22 | 4.740 | 4.740 | 4.640 | 4.660 | 4.218 | 3,379,457 |
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.