Thoresen Thai Agencies PCL (BKK:TTA)
Thailand
· Delayed Price · Currency is THB 4.780
-0.100 (-2.05%)
Mar 9, 2026, 4:39 PM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.84 | 4.92 | 4.82 | 4.88 | 4.88 | - | 3,675,160 |
| Mar 5, 2026 | 4.96 | 5.00 | 4.80 | 4.88 | 4.88 | -1.21% | 5,700,435 |
| Mar 4, 2026 | 5.45 | 5.55 | 4.78 | 4.94 | 4.94 | -5.90% | 19,201,040 |
| Mar 2, 2026 | 4.88 | 5.40 | 4.82 | 5.25 | 5.25 | 5.00% | 20,565,620 |
| Feb 27, 2026 | 5.05 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 5,190,630 |
| Feb 26, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | 2.64% | 4,757,989 |
| Feb 25, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | - | 3,450,962 |
| Feb 24, 2026 | 4.82 | 4.92 | 4.76 | 4.92 | 4.92 | 2.07% | 4,302,930 |
| Feb 23, 2026 | 4.80 | 4.88 | 4.72 | 4.82 | 4.82 | 0.84% | 3,179,335 |
| Feb 20, 2026 | 4.86 | 4.86 | 4.74 | 4.78 | 4.78 | -2.05% | 4,974,490 |
| Feb 19, 2026 | 4.84 | 4.88 | 4.82 | 4.88 | 4.88 | 1.67% | 3,302,089 |
| Feb 18, 2026 | 4.68 | 4.80 | 4.66 | 4.80 | 4.80 | 2.13% | 4,936,717 |
| Feb 17, 2026 | 4.60 | 4.70 | 4.52 | 4.70 | 4.70 | 2.17% | 4,672,070 |
| Feb 16, 2026 | 4.54 | 4.62 | 4.50 | 4.60 | 4.60 | 1.32% | 3,781,757 |
| Feb 13, 2026 | 4.50 | 4.54 | 4.46 | 4.54 | 4.54 | 1.34% | 4,988,077 |
| Feb 12, 2026 | 4.36 | 4.48 | 4.34 | 4.48 | 4.48 | 3.70% | 6,166,495 |
| Feb 11, 2026 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | - | 2,910,931 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 2,299,111 |
| Feb 9, 2026 | 4.24 | 4.32 | 4.22 | 4.30 | 4.30 | 2.38% | 4,366,077 |
| Feb 6, 2026 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -1.41% | 2,903,175 |
| Feb 5, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | - | 1,485,484 |
| Feb 4, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | - | 1,432,777 |
| Feb 3, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 1.91% | 2,667,229 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | 1,482,248 |
| Jan 30, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 889,577 |
| Jan 29, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 1,832,230 |
| Jan 28, 2026 | 4.26 | 4.28 | 4.20 | 4.24 | 4.24 | 0.47% | 1,965,579 |
| Jan 27, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 581,133 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -0.47% | 1,488,653 |
| Jan 23, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 846,805 |
| Jan 22, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | 1,843,870 |
| Jan 21, 2026 | 4.30 | 4.32 | 4.22 | 4.28 | 4.28 | 0.94% | 2,791,893 |
| Jan 20, 2026 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 0.95% | 1,275,220 |
| Jan 19, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.94% | 1,302,036 |
| Jan 16, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 2,348,444 |
| Jan 15, 2026 | 4.06 | 4.10 | 3.94 | 4.10 | 4.10 | 0.99% | 5,335,686 |
| Jan 14, 2026 | 4.12 | 4.18 | 4.06 | 4.06 | 4.06 | -1.46% | 2,207,039 |
| Jan 13, 2026 | 4.22 | 4.24 | 4.12 | 4.12 | 4.12 | -2.83% | 2,727,024 |
| Jan 12, 2026 | 4.26 | 4.28 | 4.20 | 4.24 | 4.24 | -0.93% | 1,022,334 |
| Jan 9, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 693,302 |
| Jan 8, 2026 | 4.34 | 4.36 | 4.26 | 4.26 | 4.26 | -1.84% | 1,054,139 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 0.46% | 1,862,545 |
| Jan 6, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.41% | 2,004,305 |
| Jan 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 781,121 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 643,734 |
| Dec 29, 2025 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 877,033 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 437,555 |
| Dec 25, 2025 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 1,114,033 |
| Dec 24, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 933,224 |
| Dec 23, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 1.44% | 1,064,294 |
| Dec 22, 2025 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 811,735 |
| Dec 19, 2025 | 4.20 | 4.24 | 4.14 | 4.14 | 4.14 | -1.43% | 3,178,642 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 2,092,422 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 1,176,902 |
| Dec 16, 2025 | 4.34 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 527,176 |
| Dec 15, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | 720,265 |
| Dec 12, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 1,157,140 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | -1.83% | 1,642,612 |
| Dec 9, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 681,045 |
| Dec 8, 2025 | 4.46 | 4.48 | 4.36 | 4.40 | 4.40 | -2.22% | 2,402,961 |
| Dec 4, 2025 | 4.46 | 4.58 | 4.46 | 4.50 | 4.50 | 2.27% | 5,098,368 |
| Dec 3, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 1,067,189 |
| Dec 2, 2025 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | 0.45% | 2,336,096 |
| Dec 1, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 1,440,156 |
| Nov 28, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 1,622,103 |
| Nov 27, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 2.42% | 935,519 |
| Nov 26, 2025 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -1.43% | 1,071,449 |
| Nov 25, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 593,011 |
| Nov 24, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 709,330 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -1.41% | 1,422,149 |
| Nov 20, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 920,732 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 1,778,133 |
| Nov 18, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.93% | 2,400,300 |
| Nov 17, 2025 | 4.28 | 4.36 | 4.24 | 4.32 | 4.32 | 0.93% | 1,764,540 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -2.28% | 2,552,216 |
| Nov 13, 2025 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 809,801 |
| Nov 12, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 985,216 |
| Nov 11, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.45% | 1,548,764 |
| Nov 10, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.45% | 859,825 |
| Nov 7, 2025 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | 0.45% | 1,271,431 |
| Nov 6, 2025 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 1,176,652 |
| Nov 5, 2025 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | - | 1,283,001 |
| Nov 4, 2025 | 4.36 | 4.42 | 4.34 | 4.36 | 4.36 | -0.91% | 2,015,122 |
| Nov 3, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | - | 844,599 |
| Oct 31, 2025 | 4.42 | 4.50 | 4.34 | 4.40 | 4.40 | - | 3,162,670 |
| Oct 30, 2025 | 4.30 | 4.42 | 4.30 | 4.40 | 4.40 | 3.29% | 1,767,755 |
| Oct 29, 2025 | 4.30 | 4.34 | 4.24 | 4.26 | 4.26 | -2.29% | 2,238,337 |
| Oct 28, 2025 | 4.48 | 4.50 | 4.32 | 4.36 | 4.36 | -2.24% | 1,722,404 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.45% | 1,906,310 |
| Oct 24, 2025 | 4.42 | 4.52 | 4.42 | 4.48 | 4.48 | 1.82% | 2,507,852 |
| Oct 22, 2025 | 4.36 | 4.44 | 4.34 | 4.40 | 4.40 | 0.92% | 1,950,443 |
| Oct 21, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | 0.46% | 769,841 |
| Oct 20, 2025 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | 0.46% | 1,844,593 |
| Oct 17, 2025 | 4.38 | 4.42 | 4.30 | 4.32 | 4.32 | -1.37% | 2,893,021 |
| Oct 16, 2025 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 2,402,520 |
| Oct 15, 2025 | 4.54 | 4.56 | 4.36 | 4.40 | 4.40 | -3.93% | 5,951,105 |
| Oct 14, 2025 | 4.70 | 4.76 | 4.58 | 4.58 | 4.58 | -1.72% | 5,393,482 |
| Oct 10, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 3,431,047 |
| Oct 9, 2025 | 4.70 | 4.74 | 4.66 | 4.68 | 4.68 | -0.43% | 3,724,121 |
| Oct 8, 2025 | 4.74 | 4.84 | 4.68 | 4.70 | 4.70 | -0.84% | 5,217,787 |