Thoresen Thai Agencies PCL (BKK:TTA)
Thailand flag Thailand · Delayed Price · Currency is THB
4.700
-0.040 (-0.84%)
Oct 8, 2025, 4:39 PM ICT

BKK:TTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20254.684.744.604.744.741.28%6,187,010
Oct 6, 20254.744.844.684.684.68-5,362,293
Oct 3, 20254.744.764.684.684.68-1.27%1,352,028
Oct 2, 20254.644.824.644.744.742.16%2,824,874
Oct 1, 20254.744.744.644.644.64-2.11%3,449,472
Sep 30, 20254.784.824.744.744.74-0.42%4,372,777
Sep 29, 20254.824.844.764.764.76-1.24%3,097,350
Sep 26, 20254.884.884.824.824.82-0.82%2,079,365
Sep 25, 20254.824.924.824.864.861.25%4,888,644
Sep 24, 20254.764.844.764.804.801.69%3,193,405
Sep 23, 20254.824.864.724.724.72-2.07%5,773,767
Sep 22, 20254.944.964.824.824.82-2.03%3,758,756
Sep 19, 20254.905.004.904.924.921.23%9,767,636
Sep 18, 20254.864.944.864.864.86-4,025,548
Sep 17, 20254.784.904.724.864.862.53%5,588,554
Sep 16, 20254.684.764.644.744.741.28%4,963,505
Sep 15, 20254.644.684.584.684.682.18%3,433,292
Sep 12, 20254.564.624.544.584.58-4,747,368
Sep 11, 20254.544.644.504.584.581.78%13,296,375
Sep 10, 20254.384.504.384.504.503.21%12,751,034
Sep 9, 20254.404.424.364.364.36-1,817,574
Sep 8, 20254.344.424.344.364.360.46%3,614,636
Sep 5, 20254.284.344.284.344.341.88%1,014,914
Sep 4, 20254.284.364.264.264.26-0.47%2,273,205
Sep 3, 20254.304.344.284.284.28-0.47%1,474,433
Sep 2, 20254.244.304.244.304.301.42%1,270,801
Sep 1, 20254.284.284.244.244.24-1,016,601
Aug 29, 20254.344.364.244.244.24-2.30%2,178,070
Aug 28, 20254.324.364.304.344.340.46%1,006,136
Aug 27, 20254.404.404.324.324.32-0.92%1,161,929
Aug 26, 20254.424.444.344.364.36-1.36%2,070,404
Aug 25, 20254.464.504.424.424.42-0.90%1,599,732
Aug 22, 20254.324.484.324.464.464.21%3,681,849
Aug 21, 20254.164.304.164.284.282.88%3,036,840
Aug 20, 20254.164.184.124.164.160.48%1,456,270
Aug 19, 20254.184.204.144.144.14-0.48%1,124,796
Aug 18, 20254.224.244.144.164.16-0.95%2,257,712
Aug 15, 20254.404.404.184.204.20-3.67%4,438,667
Aug 14, 20254.464.484.344.364.36-2.24%2,777,546
Aug 13, 20254.584.584.464.464.46-1.76%2,452,487
Aug 8, 20254.464.564.464.544.541.79%4,489,494
Aug 7, 20254.464.504.424.464.460.90%4,855,074
Aug 6, 20254.364.464.364.424.421.38%4,309,221
Aug 5, 20254.284.384.284.364.361.87%3,325,413
Aug 4, 20254.344.364.284.284.28-1.38%3,359,054
Aug 1, 20254.384.444.344.344.34-0.46%4,015,381
Jul 31, 20254.444.444.324.364.36-1.80%8,917,655
Jul 30, 20254.344.464.344.444.442.78%4,782,468
Jul 29, 20254.324.364.264.324.320.93%2,913,625
Jul 25, 20254.364.384.284.284.28-0.93%2,691,195