Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 4.820
+0.120 (2.55%)
Jul 3, 2026, 4:38 PM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 2,884,522 |
| May 27, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 2.41% | 4,210,150 |
| May 26, 2026 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 3,946,890 |
| May 25, 2026 | 4.94 | 5.05 | 4.92 | 5.05 | 5.05 | 2.64% | 2,833,866 |
| May 22, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 1,297,434 |
| May 21, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | - | 1,615,739 |
| May 20, 2026 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -0.81% | 3,046,687 |
| May 19, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 1,508,960 |
| May 18, 2026 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 2,822,873 |
| May 15, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -3.85% | 2,797,247 |
| May 14, 2026 | 4.98 | 5.25 | 4.94 | 5.20 | 5.20 | 5.69% | 7,433,557 |
| May 13, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | 0.41% | 866,774 |
| May 12, 2026 | 4.92 | 4.98 | 4.90 | 4.90 | 4.90 | -0.41% | 967,665 |
| May 11, 2026 | 5.05 | 5.10 | 4.92 | 4.92 | 4.92 | -2.57% | 3,128,591 |
| May 8, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 1,755,439 |
| May 7, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 4,505,709 |
| May 6, 2026 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 4.84% | 7,105,700 |
| May 5, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 1,332,754 |
| Apr 30, 2026 | 4.96 | 5.00 | 4.88 | 4.98 | 4.98 | 1.22% | 4,350,499 |
| Apr 29, 2026 | 4.80 | 4.94 | 4.80 | 4.92 | 4.92 | 2.50% | 1,265,782 |
| 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 |