Thoresen Thai Agencies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.620 | 4.760 | 4.620 | 4.720 | 4.272 | 3,659,927 |
| 2025-01-20 | 4.660 | 4.680 | 4.560 | 4.620 | 4.182 | 4,631,507 |
| 2025-01-17 | 4.860 | 4.860 | 4.620 | 4.660 | 4.218 | 7,515,736 |
| 2025-01-16 | 4.840 | 4.880 | 4.780 | 4.840 | 4.381 | 2,901,428 |
| 2025-01-15 | 4.760 | 4.860 | 4.760 | 4.840 | 4.381 | 3,938,703 |
| 2025-01-14 | 5.000 | 5.050 | 4.760 | 4.760 | 4.309 | 5,572,844 |
| 2025-01-13 | 5.000 | 5.050 | 4.920 | 4.940 | 4.471 | 3,911,998 |
| 2025-01-10 | 5.000 | 5.050 | 4.940 | 5.000 | 4.526 | 3,374,217 |
| 2025-01-09 | 5.150 | 5.200 | 5.000 | 5.000 | 4.526 | 4,938,873 |
| 2025-01-08 | 5.300 | 5.300 | 5.150 | 5.150 | 4.662 | 3,328,133 |
| 2025-01-07 | 5.150 | 5.350 | 5.150 | 5.350 | 4.843 | 4,632,675 |
| 2025-01-06 | 5.150 | 5.350 | 5.050 | 5.150 | 4.662 | 10,703,520 |
| 2025-01-03 | 5.100 | 5.250 | 5.050 | 5.100 | 4.616 | 4,935,656 |
| 2025-01-02 | 5.150 | 5.150 | 5.000 | 5.050 | 4.571 | 2,642,759 |
| 2024-12-30 | 5.200 | 5.250 | 5.000 | 5.100 | 4.616 | 4,934,298 |
| 2024-12-27 | 5.150 | 5.250 | 5.100 | 5.200 | 4.707 | 6,145,688 |
| 2024-12-26 | 5.300 | 5.300 | 5.150 | 5.150 | 4.662 | 5,110,437 |
| 2024-12-25 | 5.200 | 5.350 | 5.200 | 5.300 | 4.797 | 4,327,377 |
| 2024-12-24 | 5.050 | 5.150 | 5.000 | 5.100 | 4.616 | 3,834,323 |
| 2024-12-23 | 5.150 | 5.250 | 4.900 | 5.050 | 4.571 | 13,459,510 |
| 2024-12-20 | 5.400 | 5.450 | 5.100 | 5.100 | 4.616 | 7,905,914 |
| 2024-12-19 | 5.400 | 5.500 | 5.350 | 5.400 | 4.888 | 6,359,914 |
| 2024-12-18 | 5.350 | 5.500 | 5.300 | 5.450 | 4.933 | 6,362,185 |
| 2024-12-17 | 5.550 | 5.600 | 5.450 | 5.450 | 4.933 | 3,897,236 |
| 2024-12-16 | 5.750 | 5.750 | 5.500 | 5.550 | 5.024 | 11,197,100 |
| 2024-12-13 | 5.750 | 5.800 | 5.600 | 5.700 | 5.159 | 19,542,340 |
| 2024-12-12 | 6.000 | 6.000 | 5.650 | 5.750 | 5.205 | 22,708,279 |
| 2024-12-11 | 6.000 | 6.050 | 5.950 | 5.950 | 5.386 | 6,276,081 |
| 2024-12-09 | 6.150 | 6.150 | 6.000 | 6.100 | 5.521 | 27,385,471 |
| 2024-12-06 | 6.000 | 6.200 | 5.950 | 6.150 | 5.567 | 22,849,930 |
| 2024-12-04 | 5.900 | 5.950 | 5.850 | 5.900 | 5.340 | 6,657,815 |
| 2024-12-03 | 5.950 | 5.950 | 5.850 | 5.950 | 5.386 | 10,716,620 |
| 2024-12-02 | 6.100 | 6.200 | 5.950 | 6.000 | 5.431 | 42,541,246 |
| 2024-11-29 | 5.800 | 6.100 | 5.800 | 5.900 | 5.340 | 29,396,891 |
| 2024-11-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.114 | 2,320,252 |
| 2024-11-27 | 5.850 | 5.850 | 5.650 | 5.700 | 5.159 | 4,836,526 |
| 2024-11-26 | 5.800 | 5.850 | 5.750 | 5.850 | 5.295 | 5,972,707 |
| 2024-11-25 | 5.850 | 5.900 | 5.750 | 5.850 | 5.295 | 5,665,406 |
| 2024-11-22 | 5.700 | 5.950 | 5.700 | 5.950 | 5.386 | 12,022,180 |
| 2024-11-21 | 5.600 | 5.750 | 5.600 | 5.650 | 5.114 | 6,521,484 |
| 2024-11-20 | 5.550 | 5.550 | 5.450 | 5.550 | 5.024 | 5,167,205 |
| 2024-11-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.069 | 2,241,452 |
| 2024-11-18 | 5.700 | 5.700 | 5.600 | 5.650 | 5.114 | 4,529,295 |
| 2024-11-15 | 5.750 | 5.850 | 5.550 | 5.550 | 5.024 | 10,663,940 |
| 2024-11-14 | 5.650 | 5.850 | 5.600 | 5.750 | 5.205 | 14,489,160 |
| 2024-11-13 | 6.150 | 6.150 | 5.700 | 5.750 | 5.205 | 19,978,320 |
| 2024-11-12 | 6.000 | 6.300 | 5.900 | 6.150 | 5.567 | 36,728,168 |
| 2024-11-11 | 6.000 | 6.050 | 5.750 | 5.800 | 5.250 | 11,016,150 |
| 2024-11-08 | 5.650 | 5.850 | 5.650 | 5.800 | 5.250 | 10,659,480 |
| 2024-11-07 | 5.650 | 5.700 | 5.600 | 5.600 | 5.069 | 4,680,277 |
| 2024-11-06 | 5.600 | 5.750 | 5.550 | 5.600 | 5.069 | 7,812,841 |
| 2024-11-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.069 | 3,568,104 |
| 2024-11-04 | 5.500 | 5.550 | 5.450 | 5.500 | 4.978 | 2,395,013 |
| 2024-11-01 | 5.500 | 5.550 | 5.450 | 5.450 | 4.933 | 2,908,059 |
| 2024-10-31 | 5.450 | 5.550 | 5.400 | 5.500 | 4.978 | 3,824,331 |
| 2024-10-30 | 5.450 | 5.600 | 5.450 | 5.450 | 4.933 | 7,074,115 |
| 2024-10-29 | 5.500 | 5.500 | 5.400 | 5.400 | 4.888 | 4,345,312 |
| 2024-10-28 | 5.450 | 5.500 | 5.400 | 5.450 | 4.933 | 4,643,352 |
| 2024-10-25 | 5.500 | 5.500 | 5.400 | 5.400 | 4.888 | 2,179,649 |
| 2024-10-24 | 5.450 | 5.550 | 5.450 | 5.450 | 4.933 | 2,281,419 |
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.