Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 5.50
+0.10 (1.85%)
Aug 14, 2026, 10:54 AM ICT
BKK:TTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.45 | 5.60 | 5.35 | 5.40 | 5.40 | -6.09% | 13,070,910 |
| Aug 11, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | 1.77% | 10,628,079 |
| Aug 10, 2026 | 5.45 | 5.80 | 5.45 | 5.65 | 5.65 | 3.67% | 15,276,040 |
| Aug 7, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 2.83% | 5,855,029 |
| Aug 6, 2026 | 5.55 | 5.55 | 5.25 | 5.30 | 5.30 | -3.64% | 5,782,580 |
| Aug 5, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 1.85% | 10,664,974 |
| Aug 4, 2026 | 5.30 | 5.45 | 5.25 | 5.40 | 5.40 | 1.89% | 4,718,249 |
| Aug 3, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | 9,075,392 |
| Jul 31, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | - | 3,742,843 |
| Jul 30, 2026 | 5.15 | 5.15 | 4.98 | 5.05 | 5.05 | -1.94% | 3,486,761 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,047,132 |
| Jul 24, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 2,157,278 |
| Jul 23, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | - | 1,948,731 |
| Jul 22, 2026 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -0.96% | 5,996,622 |
| Jul 21, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | 0.97% | 6,592,343 |
| Jul 20, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 1.98% | 8,724,915 |
| Jul 17, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 2,784,250 |
| Jul 16, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 4,503,239 |
| Jul 15, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 1.21% | 4,437,066 |
| Jul 14, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 1,782,398 |
| Jul 13, 2026 | 4.92 | 4.96 | 4.88 | 4.92 | 4.92 | -0.40% | 3,114,010 |
| Jul 10, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 3,852,115 |
| Jul 9, 2026 | 4.78 | 4.90 | 4.78 | 4.88 | 4.88 | 2.09% | 3,525,411 |
| Jul 8, 2026 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -2.05% | 3,249,266 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | - | 3,316,369 |
| Jul 6, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 1.24% | 3,968,198 |
| Jul 3, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 2.55% | 4,681,042 |
| Jul 2, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | 0.86% | 1,278,858 |
| Jul 1, 2026 | 4.72 | 4.74 | 4.64 | 4.66 | 4.66 | -1.27% | 5,475,506 |
| Jun 30, 2026 | 4.70 | 4.74 | 4.68 | 4.72 | 4.72 | 0.43% | 1,907,972 |
| Jun 29, 2026 | 4.68 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 1,596,369 |
| Jun 26, 2026 | 4.62 | 4.70 | 4.60 | 4.68 | 4.68 | 0.86% | 4,077,128 |
| Jun 25, 2026 | 4.74 | 4.76 | 4.62 | 4.64 | 4.64 | -2.11% | 6,837,553 |
| Jun 24, 2026 | 4.72 | 4.76 | 4.70 | 4.74 | 4.74 | 0.42% | 1,626,334 |
| Jun 23, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -2.07% | 6,072,658 |
| Jun 22, 2026 | 4.86 | 4.88 | 4.82 | 4.82 | 4.82 | -0.41% | 3,641,524 |
| Jun 19, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | - | 3,592,496 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 1,790,571 |
| Jun 17, 2026 | 4.84 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 1,501,841 |
| Jun 16, 2026 | 4.80 | 4.88 | 4.80 | 4.82 | 4.82 | 0.42% | 1,842,222 |
| Jun 15, 2026 | 5.00 | 5.05 | 4.80 | 4.80 | 4.80 | -3.61% | 10,145,810 |
| Jun 12, 2026 | 4.96 | 5.05 | 4.90 | 4.98 | 4.98 | 0.81% | 5,384,028 |
| Jun 11, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 1,044,109 |
| Jun 10, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 2,172,485 |
| Jun 9, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -0.80% | 4,650,075 |
| Jun 8, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 3,242,367 |
| Jun 5, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,687,722 |
| Jun 4, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | -1.92% | 4,725,876 |
| Jun 2, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -2.80% | 4,569,420 |
| May 29, 2026 | 5.15 | 5.45 | 5.15 | 5.35 | 5.35 | 3.88% | 16,985,480 |