Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
Sep 23, 2026, 3:40 PM ICT
BKK:TTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | - | - | 3,219,712 |
| Sep 22, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -3.48% | 5,308,886 |
| Sep 21, 2026 | 5.70 | 5.80 | 5.50 | 5.75 | 5.75 | 1.77% | 7,359,145 |
| Sep 18, 2026 | 5.40 | 5.65 | 5.35 | 5.65 | 5.65 | 7.62% | 9,961,769 |
| Sep 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | - | 4,654,063 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 3,952,629 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 1,624,922 |
| Sep 14, 2026 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 4,145,885 |
| Sep 11, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 2,840,589 |
| Sep 10, 2026 | 5.60 | 5.75 | 5.50 | 5.60 | 5.60 | - | 5,506,845 |
| Sep 9, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 4,241,024 |
| Sep 8, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 3,764,165 |
| Sep 7, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | - | 3,762,290 |
| Sep 4, 2026 | 5.80 | 5.85 | 5.50 | 5.55 | 5.55 | -1.77% | 14,390,790 |
| Sep 3, 2026 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | 3.67% | 11,108,300 |
| 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 |