Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 4.460
+0.180 (4.21%)
Aug 22, 2025, 4:39 PM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.22 | 4.24 | 4.14 | 4.16 | 4.16 | -0.95% | 2,257,712 |
| Aug 15, 2025 | 4.40 | 4.40 | 4.18 | 4.20 | 4.20 | -3.67% | 4,438,667 |
| Aug 14, 2025 | 4.46 | 4.48 | 4.34 | 4.36 | 4.36 | -2.24% | 2,777,546 |
| Aug 13, 2025 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -1.76% | 2,452,487 |
| Aug 8, 2025 | 4.46 | 4.56 | 4.46 | 4.54 | 4.54 | 1.79% | 4,489,494 |
| Aug 7, 2025 | 4.46 | 4.50 | 4.42 | 4.46 | 4.46 | 0.90% | 4,855,074 |
| Aug 6, 2025 | 4.36 | 4.46 | 4.36 | 4.42 | 4.42 | 1.38% | 4,309,221 |
| Aug 5, 2025 | 4.28 | 4.38 | 4.28 | 4.36 | 4.36 | 1.87% | 3,325,413 |
| Aug 4, 2025 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | 3,359,054 |
| Aug 1, 2025 | 4.38 | 4.44 | 4.34 | 4.34 | 4.34 | -0.46% | 4,015,381 |
| Jul 31, 2025 | 4.44 | 4.44 | 4.32 | 4.36 | 4.36 | -1.80% | 8,917,655 |
| Jul 30, 2025 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | 2.78% | 4,782,468 |
| Jul 29, 2025 | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | 0.93% | 2,913,625 |
| Jul 25, 2025 | 4.36 | 4.38 | 4.28 | 4.28 | 4.28 | -0.93% | 2,691,195 |
| Jul 24, 2025 | 4.34 | 4.40 | 4.28 | 4.32 | 4.32 | - | 3,129,501 |
| Jul 23, 2025 | 4.28 | 4.36 | 4.28 | 4.32 | 4.32 | 1.41% | 1,841,471 |
| Jul 22, 2025 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 2,140,772 |
| Jul 21, 2025 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | -1.37% | 2,067,291 |
| Jul 18, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.38 | 0.92% | 3,941,049 |
| Jul 17, 2025 | 4.30 | 4.40 | 4.30 | 4.34 | 4.34 | 1.88% | 5,102,633 |
| Jul 16, 2025 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | - | 2,883,233 |
| Jul 15, 2025 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | 1.91% | 4,133,069 |
| Jul 14, 2025 | 4.20 | 4.26 | 4.18 | 4.18 | 4.18 | 1.95% | 5,054,913 |
| Jul 11, 2025 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 3.02% | 2,809,314 |
| Jul 9, 2025 | 3.98 | 4.06 | 3.94 | 3.98 | 3.98 | 0.51% | 2,767,615 |
| Jul 8, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 704,457 |
| Jul 7, 2025 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -1.49% | 1,135,097 |
| Jul 4, 2025 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.00% | 1,109,014 |
| Jul 3, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 1,070,627 |
| Jul 2, 2025 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 1.55% | 1,006,057 |
| Jul 1, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 1,079,835 |
| Jun 30, 2025 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | 0.53% | 1,459,568 |
| Jun 27, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -1.55% | 1,725,022 |
| Jun 26, 2025 | 3.86 | 3.94 | 3.86 | 3.86 | 3.86 | - | 1,349,657 |
| Jun 25, 2025 | 3.88 | 3.90 | 3.80 | 3.86 | 3.86 | -0.52% | 3,228,890 |
| Jun 24, 2025 | 3.84 | 3.90 | 3.80 | 3.88 | 3.88 | 2.11% | 3,215,740 |
| Jun 23, 2025 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -1.55% | 856,847 |
| Jun 20, 2025 | 3.90 | 3.94 | 3.86 | 3.86 | 3.86 | -1.53% | 1,531,728 |
| Jun 19, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -3.45% | 2,206,945 |
| Jun 18, 2025 | 4.08 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 1,214,867 |
| Jun 17, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 1,513,452 |
| Jun 16, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 1,469,132 |
| Jun 13, 2025 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | - | 2,550,810 |
| Jun 12, 2025 | 4.14 | 4.22 | 4.14 | 4.14 | 4.14 | 0.49% | 2,061,029 |
| Jun 11, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | - | 618,304 |
| Jun 10, 2025 | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | - | 880,509 |