Singapore markets closed

Thoresen Thai Agencies Public Company Limited (TTA.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
6.55-0.15 (-2.24%)
At close: 04:36PM ICT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.706.706.706.706.70-
27 Mar 20246.756.806.656.706.705,069,200
26 Mar 20246.606.606.606.606.60-
25 Mar 20246.506.706.506.606.604,285,700
22 Mar 20246.506.506.506.506.50-
21 Mar 20246.456.606.406.506.503,413,900
20 Mar 20246.656.656.656.656.65-
20 Mar 20240.18 Dividend
19 Mar 20246.806.856.656.656.478,452,900
18 Mar 20247.057.056.756.806.629,123,700
15 Mar 20247.207.207.207.207.01-
14 Mar 20246.907.306.857.207.0121,327,700
13 Mar 20246.906.956.806.906.715,642,100
12 Mar 20246.906.906.906.906.71-
11 Mar 20246.957.006.856.906.7111,269,100
08 Mar 20246.756.956.756.906.718,267,600
07 Mar 20246.806.806.656.706.525,979,000
06 Mar 20246.706.906.656.856.667,802,000
05 Mar 20246.957.056.806.806.6217,255,500
04 Mar 20246.756.806.606.806.6210,225,100
01 Mar 20246.806.806.506.656.4719,305,000
29 Feb 20246.907.106.856.956.7630,121,200
28 Feb 20246.806.856.456.656.4717,191,900
27 Feb 20246.806.856.656.806.629,285,400
23 Feb 20246.806.906.606.656.4711,646,200
22 Feb 20246.656.906.606.856.6610,176,100
21 Feb 20246.556.756.456.656.477,001,000
20 Feb 20246.656.656.506.506.329,915,100
19 Feb 20246.656.806.656.706.526,160,900
16 Feb 20246.606.706.556.606.425,449,500
15 Feb 20246.856.856.606.606.4215,516,100
14 Feb 20246.706.956.606.856.6612,531,400
13 Feb 20246.806.906.756.856.6612,390,200
12 Feb 20246.856.906.656.706.5212,302,700
09 Feb 20246.506.906.456.806.6219,915,500
08 Feb 20246.556.606.406.456.284,702,000
07 Feb 20246.706.756.506.556.377,763,900
06 Feb 20246.406.556.406.506.327,938,100
05 Feb 20246.256.456.256.406.235,147,700
02 Feb 20246.256.406.206.306.135,730,300
01 Feb 20246.156.256.106.256.084,558,200
31 Jan 20246.356.356.156.206.039,084,400
30 Jan 20246.606.606.356.406.239,075,500
29 Jan 20246.306.606.306.556.3713,156,600
26 Jan 20246.256.356.206.206.031,768,100
25 Jan 20246.356.356.206.306.133,091,400
24 Jan 20246.156.356.056.356.187,750,900
23 Jan 20246.356.456.156.206.038,167,200
22 Jan 20246.406.456.256.356.187,696,600
19 Jan 20246.306.456.206.306.1310,873,000
18 Jan 20246.156.306.106.256.088,494,400
17 Jan 20246.306.406.156.155.989,117,000
16 Jan 20246.256.406.256.356.185,826,000
15 Jan 20246.406.406.206.306.1315,801,800
12 Jan 20246.456.706.456.556.3717,127,800
11 Jan 20246.556.556.156.456.2818,771,000
10 Jan 20246.506.606.406.506.3212,434,100
09 Jan 20246.856.956.456.506.3232,470,300
08 Jan 20246.856.906.656.706.5212,628,600
05 Jan 20247.107.156.806.856.6639,879,900
04 Jan 20246.806.956.706.906.7130,810,900
03 Jan 20246.857.106.806.956.7632,378,300
28 Dec 20236.156.406.106.406.2332,843,100
27 Dec 20235.906.155.906.055.8923,482,900
26 Dec 20235.905.955.855.855.697,733,200
25 Dec 20236.156.205.905.905.7416,496,400
22 Dec 20236.056.105.856.055.8916,516,000
21 Dec 20236.006.055.905.955.798,255,400
20 Dec 20235.906.055.855.955.798,771,500
19 Dec 20236.006.055.855.905.7416,269,000
18 Dec 20236.006.156.006.055.8921,205,100
15 Dec 20235.906.055.855.905.7412,872,800
14 Dec 20235.855.955.705.855.6917,179,200
13 Dec 20235.956.055.655.705.5519,892,300
12 Dec 20236.006.155.906.005.8425,730,200
08 Dec 20235.856.355.706.256.0844,869,900
07 Dec 20236.106.155.855.955.7930,635,400
06 Dec 20236.156.406.056.306.1350,648,800
04 Dec 20235.906.405.856.206.0355,825,200
01 Dec 20235.355.455.305.405.2513,655,300
30 Nov 20235.505.605.155.255.1152,556,000
29 Nov 20235.505.655.305.355.2115,226,700
28 Nov 20235.555.555.355.405.2512,440,800
27 Nov 20235.355.555.305.505.3526,842,600
24 Nov 20235.605.605.205.255.1131,643,000
23 Nov 20234.945.354.745.305.1637,312,100
22 Nov 20234.984.984.924.924.796,859,100
21 Nov 20235.005.004.924.964.835,779,900
20 Nov 20235.005.054.964.984.854,930,500
17 Nov 20235.005.054.964.964.832,420,900
16 Nov 20235.005.054.964.984.853,072,900
15 Nov 20235.005.054.905.004.8610,828,800
14 Nov 20235.005.054.924.924.791,698,100
13 Nov 20235.005.054.984.984.851,727,700
10 Nov 20234.985.054.945.004.862,204,900
09 Nov 20235.105.104.884.924.796,269,900
08 Nov 20235.205.205.055.104.961,774,800
07 Nov 20235.305.305.105.155.012,909,100
06 Nov 20235.205.305.155.305.161,982,600
03 Nov 20235.105.255.055.205.063,160,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...