Thoresen Thai Agencies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.550 | 5.550 | 5.450 | 5.450 | 4.933 | 2,930,256 |
| 2024-10-21 | 5.550 | 5.650 | 5.500 | 5.550 | 5.024 | 7,404,245 |
| 2024-10-18 | 5.650 | 5.650 | 5.500 | 5.500 | 4.978 | 4,425,884 |
| 2024-10-17 | 5.600 | 5.700 | 5.550 | 5.600 | 5.069 | 6,578,896 |
| 2024-10-16 | 5.500 | 5.700 | 5.500 | 5.650 | 5.114 | 6,495,319 |
| 2024-10-15 | 5.800 | 5.800 | 5.500 | 5.500 | 4.978 | 9,498,823 |
| 2024-10-11 | 5.800 | 5.900 | 5.750 | 5.750 | 5.205 | 4,241,671 |
| 2024-10-10 | 5.800 | 5.850 | 5.750 | 5.800 | 5.250 | 4,669,011 |
| 2024-10-09 | 5.900 | 5.900 | 5.800 | 5.800 | 5.250 | 4,476,305 |
| 2024-10-08 | 5.950 | 6.000 | 5.850 | 5.950 | 5.386 | 6,030,027 |
| 2024-10-07 | 5.950 | 6.050 | 5.900 | 5.950 | 5.386 | 4,059,705 |
| 2024-10-04 | 6.000 | 6.000 | 5.800 | 5.900 | 5.340 | 6,920,645 |
| 2024-10-03 | 6.250 | 6.250 | 6.000 | 6.000 | 5.431 | 15,403,250 |
| 2024-10-02 | 6.400 | 6.450 | 6.200 | 6.300 | 5.702 | 7,994,319 |
| 2024-10-01 | 6.300 | 6.450 | 6.300 | 6.450 | 5.838 | 7,717,385 |
| 2024-09-30 | 6.350 | 6.450 | 6.250 | 6.350 | 5.748 | 13,164,580 |
| 2024-09-27 | 6.300 | 6.400 | 6.300 | 6.350 | 5.748 | 12,647,860 |
| 2024-09-26 | 6.450 | 6.500 | 6.200 | 6.200 | 5.612 | 15,606,280 |
| 2024-09-25 | 6.450 | 6.550 | 6.350 | 6.450 | 5.838 | 15,637,280 |
| 2024-09-24 | 6.450 | 6.500 | 6.300 | 6.450 | 5.838 | 18,562,150 |
| 2024-09-23 | 6.400 | 6.450 | 6.200 | 6.300 | 5.702 | 14,831,320 |
| 2024-09-20 | 6.200 | 6.500 | 6.150 | 6.400 | 5.793 | 29,339,471 |
| 2024-09-19 | 6.100 | 6.150 | 5.900 | 6.050 | 5.476 | 11,200,810 |
| 2024-09-18 | 5.900 | 6.100 | 5.900 | 6.050 | 5.476 | 10,711,220 |
| 2024-09-17 | 5.950 | 6.000 | 5.800 | 5.850 | 5.295 | 7,286,774 |
| 2024-09-16 | 5.800 | 5.950 | 5.750 | 5.950 | 5.386 | 7,961,193 |
| 2024-09-13 | 5.800 | 5.850 | 5.700 | 5.750 | 5.205 | 4,989,623 |
| 2024-09-12 | 5.750 | 5.850 | 5.700 | 5.800 | 5.250 | 8,591,272 |
| 2024-09-11 | 5.950 | 5.950 | 5.650 | 5.700 | 5.159 | 10,061,260 |
| 2024-09-10 | 6.100 | 6.150 | 5.850 | 5.950 | 5.386 | 11,701,150 |
| 2024-09-09 | 5.850 | 6.100 | 5.800 | 6.050 | 5.476 | 15,609,880 |
| 2024-09-06 | 5.850 | 5.900 | 5.700 | 5.800 | 5.250 | 9,806,551 |
| 2024-09-05 | 5.600 | 5.800 | 5.550 | 5.750 | 5.205 | 8,488,204 |
| 2024-09-04 | 5.600 | 5.650 | 5.550 | 5.600 | 5.069 | 6,138,447 |
| 2024-09-03 | 5.850 | 5.850 | 5.600 | 5.650 | 5.114 | 12,072,900 |
| 2024-09-02 | 5.750 | 5.750 | 5.500 | 5.650 | 5.114 | 8,260,077 |
| 2024-08-30 | 5.550 | 5.850 | 5.550 | 5.750 | 5.205 | 16,951,410 |
| 2024-08-29 | 5.550 | 5.650 | 5.400 | 5.450 | 4.933 | 5,874,868 |
| 2024-08-28 | 5.550 | 5.600 | 5.450 | 5.550 | 5.024 | 6,485,381 |
| 2024-08-27 | 5.700 | 5.700 | 5.550 | 5.550 | 5.024 | 8,590,258 |
| 2024-08-26 | 5.700 | 5.750 | 5.650 | 5.700 | 5.159 | 7,800,727 |
| 2024-08-23 | 5.850 | 5.850 | 5.650 | 5.700 | 5.159 | 9,754,678 |
| 2024-08-22 | 5.900 | 5.950 | 5.800 | 5.900 | 5.340 | 3,155,089 |
| 2024-08-21 | 5.850 | 5.950 | 5.800 | 5.900 | 5.340 | 4,016,787 |
| 2024-08-20 | 5.900 | 5.900 | 5.750 | 5.850 | 5.295 | 3,393,399 |
| 2024-08-19 | 5.750 | 5.850 | 5.700 | 5.850 | 5.295 | 3,402,759 |
| 2024-08-16 | 5.700 | 5.700 | 5.550 | 5.700 | 5.159 | 5,357,509 |
| 2024-08-15 | 5.700 | 5.800 | 5.500 | 5.700 | 5.159 | 6,365,443 |
| 2024-08-14 | 5.700 | 5.700 | 5.500 | 5.650 | 5.114 | 4,932,817 |
| 2024-08-13 | 5.700 | 5.800 | 5.600 | 5.650 | 5.114 | 3,328,361 |
| 2024-08-09 | 6.000 | 6.000 | 5.700 | 5.700 | 5.159 | 3,725,615 |
| 2024-08-08 | 5.900 | 6.050 | 5.850 | 5.950 | 5.386 | 3,326,930 |
| 2024-08-07 | 5.850 | 5.950 | 5.800 | 5.900 | 5.340 | 2,669,915 |
| 2024-08-06 | 5.850 | 5.900 | 5.700 | 5.750 | 5.205 | 4,920,498 |
| 2024-08-05 | 6.050 | 6.100 | 5.700 | 5.700 | 5.159 | 11,080,640 |
| 2024-08-02 | 6.450 | 6.450 | 6.200 | 6.200 | 5.612 | 2,740,669 |
| 2024-08-01 | 6.300 | 6.500 | 6.300 | 6.450 | 5.838 | 5,875,526 |
| 2024-07-31 | 6.300 | 6.300 | 6.150 | 6.250 | 5.657 | 4,740,364 |
| 2024-07-30 | 6.200 | 6.400 | 6.150 | 6.300 | 5.702 | 4,025,528 |
| 2024-07-26 | 6.100 | 6.250 | 6.050 | 6.200 | 5.612 | 4,690,050 |
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.