Thoresen Thai Agencies PCL (BKK:TTA)
Thailand
· Delayed Price · Currency is THB 4.860
+0.060 (1.25%)
Apr 29, 2026, 11:38 AM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | -1.23% | 3,697,080 |
| Apr 27, 2026 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | -0.82% | 1,437,254 |
| Apr 24, 2026 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | -1.21% | 2,284,785 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 1,586,289 |
| Apr 22, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | - | 2,524,004 |
| Apr 21, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 1.21% | 3,459,920 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.92 | 4.94 | 4.94 | -3.14% | 4,321,711 |
| Apr 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 4,202,587 |
| Apr 16, 2026 | 4.94 | 5.05 | 4.92 | 4.98 | 4.98 | 2.47% | 5,528,182 |
| Apr 10, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | 1,193,271 |
| Apr 9, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | -0.82% | 1,313,926 |
| Apr 8, 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4.90 | 0.41% | 1,229,442 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -0.41% | 1,596,829 |
| Apr 3, 2026 | 4.94 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | 1,122,140 |
| Apr 2, 2026 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | -0.40% | 2,042,158 |
| Apr 1, 2026 | 4.94 | 5.05 | 4.88 | 4.96 | 4.96 | 0.40% | 3,798,448 |
| Mar 31, 2026 | 5.00 | 5.05 | 4.88 | 4.94 | 4.94 | -1.20% | 3,801,180 |
| Mar 30, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.60% | 6,105,914 |
| Mar 27, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 1.27% | 2,024,821 |
| Mar 26, 2026 | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | -0.84% | 1,726,081 |
| Mar 25, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 1.28% | 1,993,616 |
| Mar 24, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -1.26% | 2,021,055 |
| Mar 23, 2026 | 4.86 | 4.92 | 4.76 | 4.76 | 4.76 | -3.64% | 3,534,095 |
| Mar 20, 2026 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 5.11% | 5,574,160 |
| Mar 19, 2026 | 4.80 | 4.84 | 4.68 | 4.70 | 4.70 | -6.00% | 7,133,684 |
| Mar 18, 2026 | 5.00 | 5.15 | 4.96 | 5.00 | 4.75 | - | 9,965,329 |
| Mar 17, 2026 | 4.88 | 5.05 | 4.84 | 5.00 | 4.75 | 3.31% | 4,724,918 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.60 | - | 2,690,396 |
| Mar 13, 2026 | 4.94 | 4.96 | 4.84 | 4.84 | 4.60 | -2.42% | 4,405,227 |
| Mar 12, 2026 | 4.90 | 5.10 | 4.82 | 4.96 | 4.71 | 1.22% | 5,936,953 |
| Mar 11, 2026 | 4.76 | 4.96 | 4.74 | 4.90 | 4.66 | 3.38% | 5,277,935 |
| Mar 10, 2026 | 4.80 | 4.82 | 4.72 | 4.74 | 4.50 | -0.84% | 3,258,568 |
| Mar 9, 2026 | 4.72 | 4.78 | 4.58 | 4.78 | 4.54 | -2.05% | 4,693,669 |
| Mar 6, 2026 | 4.84 | 4.92 | 4.82 | 4.88 | 4.64 | - | 3,675,160 |
| Mar 5, 2026 | 4.96 | 5.00 | 4.80 | 4.88 | 4.64 | -1.21% | 5,700,435 |
| Mar 4, 2026 | 5.45 | 5.55 | 4.78 | 4.94 | 4.69 | -5.90% | 19,201,040 |
| Mar 2, 2026 | 4.88 | 5.40 | 4.82 | 5.25 | 4.99 | 5.00% | 20,565,620 |
| Feb 27, 2026 | 5.05 | 5.10 | 4.96 | 5.00 | 4.75 | -0.99% | 5,190,630 |
| Feb 26, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 4.80 | 2.64% | 4,757,989 |
| Feb 25, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.67 | - | 3,450,962 |
| Feb 24, 2026 | 4.82 | 4.92 | 4.76 | 4.92 | 4.67 | 2.07% | 4,302,930 |
| Feb 23, 2026 | 4.80 | 4.88 | 4.72 | 4.82 | 4.58 | 0.84% | 3,179,335 |
| Feb 20, 2026 | 4.86 | 4.86 | 4.74 | 4.78 | 4.54 | -2.05% | 4,974,490 |
| Feb 19, 2026 | 4.84 | 4.88 | 4.82 | 4.88 | 4.64 | 1.67% | 3,302,089 |
| Feb 18, 2026 | 4.68 | 4.80 | 4.66 | 4.80 | 4.56 | 2.13% | 4,936,717 |
| Feb 17, 2026 | 4.60 | 4.70 | 4.52 | 4.70 | 4.47 | 2.17% | 4,672,070 |
| Feb 16, 2026 | 4.54 | 4.62 | 4.50 | 4.60 | 4.37 | 1.32% | 3,781,757 |
| Feb 13, 2026 | 4.50 | 4.54 | 4.46 | 4.54 | 4.31 | 1.34% | 4,988,077 |
| Feb 12, 2026 | 4.36 | 4.48 | 4.34 | 4.48 | 4.26 | 3.70% | 6,166,495 |
| Feb 11, 2026 | 4.32 | 4.38 | 4.32 | 4.32 | 4.10 | - | 2,910,931 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.10 | 0.47% | 2,299,111 |
| Feb 9, 2026 | 4.24 | 4.32 | 4.22 | 4.30 | 4.09 | 2.38% | 4,366,077 |
| Feb 6, 2026 | 4.24 | 4.26 | 4.18 | 4.20 | 3.99 | -1.41% | 2,903,175 |
| Feb 5, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.05 | - | 1,485,484 |
| Feb 4, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.05 | - | 1,432,777 |
| Feb 3, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.05 | 1.91% | 2,667,229 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 3.97 | -0.95% | 1,482,248 |
| Jan 30, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.01 | -0.47% | 889,577 |
| Jan 29, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.03 | - | 1,832,230 |
| Jan 28, 2026 | 4.26 | 4.28 | 4.20 | 4.24 | 4.03 | 0.47% | 1,965,579 |
| Jan 27, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.01 | 0.48% | 581,133 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 3.99 | -0.47% | 1,488,653 |
| Jan 23, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.01 | -0.94% | 846,805 |
| Jan 22, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.05 | -0.47% | 1,843,870 |
| Jan 21, 2026 | 4.30 | 4.32 | 4.22 | 4.28 | 4.07 | 0.94% | 2,791,893 |
| Jan 20, 2026 | 4.20 | 4.28 | 4.20 | 4.24 | 4.03 | 0.95% | 1,275,220 |
| Jan 19, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 3.99 | 1.94% | 1,302,036 |
| Jan 16, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 3.91 | 0.49% | 2,348,444 |
| Jan 15, 2026 | 4.06 | 4.10 | 3.94 | 4.10 | 3.90 | 0.99% | 5,335,686 |
| Jan 14, 2026 | 4.12 | 4.18 | 4.06 | 4.06 | 3.86 | -1.46% | 2,207,039 |
| Jan 13, 2026 | 4.22 | 4.24 | 4.12 | 4.12 | 3.91 | -2.83% | 2,727,024 |
| Jan 12, 2026 | 4.26 | 4.28 | 4.20 | 4.24 | 4.03 | -0.93% | 1,022,334 |
| Jan 9, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.07 | 0.47% | 693,302 |
| Jan 8, 2026 | 4.34 | 4.36 | 4.26 | 4.26 | 4.05 | -1.84% | 1,054,139 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.28 | 4.34 | 4.12 | 0.46% | 1,862,545 |
| Jan 6, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.10 | 1.41% | 2,004,305 |
| Jan 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.05 | 0.47% | 781,121 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.03 | 1.44% | 643,734 |
| Dec 29, 2025 | 4.18 | 4.22 | 4.18 | 4.18 | 3.97 | -0.48% | 877,033 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.18 | 4.20 | 3.99 | -0.47% | 437,555 |
| Dec 25, 2025 | 4.22 | 4.24 | 4.18 | 4.22 | 4.01 | -0.47% | 1,114,033 |
| Dec 24, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.03 | 0.47% | 933,224 |
| Dec 23, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.01 | 1.44% | 1,064,294 |
| Dec 22, 2025 | 4.16 | 4.20 | 4.16 | 4.16 | 3.95 | 0.48% | 811,735 |
| Dec 19, 2025 | 4.20 | 4.24 | 4.14 | 4.14 | 3.93 | -1.43% | 3,178,642 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 3.99 | -2.33% | 2,092,422 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.09 | -0.92% | 1,176,902 |
| Dec 16, 2025 | 4.34 | 4.38 | 4.34 | 4.34 | 4.12 | -0.91% | 527,176 |
| Dec 15, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.16 | 2.34% | 720,265 |
| Dec 12, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.07 | - | 1,157,140 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.07 | -1.83% | 1,642,612 |
| Dec 9, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | 4.14 | -0.91% | 681,045 |
| Dec 8, 2025 | 4.46 | 4.48 | 4.36 | 4.40 | 4.18 | -2.22% | 2,402,961 |
| Dec 4, 2025 | 4.46 | 4.58 | 4.46 | 4.50 | 4.28 | 2.27% | 5,098,368 |
| Dec 3, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.18 | -0.45% | 1,067,189 |
| Dec 2, 2025 | 4.40 | 4.46 | 4.38 | 4.42 | 4.20 | 0.45% | 2,336,096 |
| Dec 1, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.18 | 2.33% | 1,440,156 |
| Nov 28, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.09 | 1.42% | 1,622,103 |
| Nov 27, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.03 | 2.42% | 935,519 |
| Nov 26, 2025 | 4.20 | 4.22 | 4.14 | 4.14 | 3.93 | -1.43% | 1,071,449 |