Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 4.260
-0.100 (-2.29%)
Oct 29, 2025, 4:35 PM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,808,004 |
| 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 |
| Oct 7, 2025 | 4.68 | 4.74 | 4.60 | 4.74 | 4.74 | 1.28% | 6,187,010 |
| Oct 6, 2025 | 4.74 | 4.84 | 4.68 | 4.68 | 4.68 | - | 5,362,293 |
| Oct 3, 2025 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | 1,352,028 |
| Oct 2, 2025 | 4.64 | 4.82 | 4.64 | 4.74 | 4.74 | 2.16% | 2,824,874 |
| Oct 1, 2025 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | 3,449,472 |
| Sep 30, 2025 | 4.78 | 4.82 | 4.74 | 4.74 | 4.74 | -0.42% | 4,372,777 |
| Sep 29, 2025 | 4.82 | 4.84 | 4.76 | 4.76 | 4.76 | -1.24% | 3,097,350 |
| Sep 26, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 2,079,365 |
| Sep 25, 2025 | 4.82 | 4.92 | 4.82 | 4.86 | 4.86 | 1.25% | 4,888,644 |
| Sep 24, 2025 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | 1.69% | 3,193,405 |
| Sep 23, 2025 | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | -2.07% | 5,773,767 |
| Sep 22, 2025 | 4.94 | 4.96 | 4.82 | 4.82 | 4.82 | -2.03% | 3,758,756 |
| Sep 19, 2025 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | 1.23% | 9,767,636 |
| Sep 18, 2025 | 4.86 | 4.94 | 4.86 | 4.86 | 4.86 | - | 4,025,548 |
| Sep 17, 2025 | 4.78 | 4.90 | 4.72 | 4.86 | 4.86 | 2.53% | 5,588,554 |
| Sep 16, 2025 | 4.68 | 4.76 | 4.64 | 4.74 | 4.74 | 1.28% | 4,963,505 |
| Sep 15, 2025 | 4.64 | 4.68 | 4.58 | 4.68 | 4.68 | 2.18% | 3,433,292 |
| Sep 12, 2025 | 4.56 | 4.62 | 4.54 | 4.58 | 4.58 | - | 4,747,368 |
| Sep 11, 2025 | 4.54 | 4.64 | 4.50 | 4.58 | 4.58 | 1.78% | 13,296,375 |
| Sep 10, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 3.21% | 12,751,034 |
| Sep 9, 2025 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | - | 1,817,574 |
| Sep 8, 2025 | 4.34 | 4.42 | 4.34 | 4.36 | 4.36 | 0.46% | 3,614,636 |
| Sep 5, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.88% | 1,014,914 |
| Sep 4, 2025 | 4.28 | 4.36 | 4.26 | 4.26 | 4.26 | -0.47% | 2,273,205 |
| Sep 3, 2025 | 4.30 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 1,474,433 |
| Sep 2, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 1,270,801 |
| Sep 1, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 1,016,601 |
| Aug 29, 2025 | 4.34 | 4.36 | 4.24 | 4.24 | 4.24 | -2.30% | 2,178,070 |
| Aug 28, 2025 | 4.32 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 1,006,136 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | 1,161,929 |
| Aug 26, 2025 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | -1.36% | 2,070,404 |
| Aug 25, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 1,599,732 |
| Aug 22, 2025 | 4.32 | 4.48 | 4.32 | 4.46 | 4.46 | 4.21% | 3,681,849 |
| Aug 21, 2025 | 4.16 | 4.30 | 4.16 | 4.28 | 4.28 | 2.88% | 3,036,840 |
| Aug 20, 2025 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | 0.48% | 1,456,270 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 1,124,796 |