Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 5.75
+0.30 (5.50%)
Sep 3, 2026, 12:29 PM ICT
BKK:TTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.55 | 5.80 | 5.55 | 5.75 | - | 5.50% | 4,240,163 |
| Sep 2, 2026 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 7,398,653 |
| Sep 1, 2026 | 5.60 | 5.70 | 5.35 | 5.35 | 5.35 | -5.31% | 9,196,759 |
| Aug 31, 2026 | 5.75 | 5.85 | 5.60 | 5.65 | 5.65 | -1.74% | 5,924,298 |
| Aug 28, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | - | 6,699,338 |
| Aug 27, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | - | 6,486,204 |
| Aug 26, 2026 | 5.70 | 5.80 | 5.60 | 5.75 | 5.75 | 0.88% | 5,461,916 |
| Aug 25, 2026 | 5.80 | 6.05 | 5.65 | 5.70 | 5.70 | -1.72% | 11,807,682 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.70 | 5.80 | 5.80 | -3.33% | 7,708,442 |
| Aug 21, 2026 | 5.85 | 6.10 | 5.80 | 6.00 | 6.00 | 2.56% | 12,997,240 |
| Aug 20, 2026 | 5.70 | 6.00 | 5.65 | 5.85 | 5.85 | 3.54% | 15,469,070 |
| Aug 19, 2026 | 5.75 | 5.80 | 5.55 | 5.65 | 5.65 | -2.59% | 6,442,175 |
| Aug 18, 2026 | 5.60 | 5.85 | 5.60 | 5.80 | 5.80 | 3.57% | 8,796,696 |
| Aug 17, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 6,042,730 |
| Aug 14, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | 1.85% | 12,355,270 |
| 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 |