Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 4.780
-0.160 (-3.24%)
Nov 2, 2026, 4:39 PM ICT
BKK:TTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.92 | 5.00 | 4.78 | 4.78 | 4.78 | -3.24% | 6,442,386 |
| Oct 30, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -2.18% | 4,955,142 |
| Oct 29, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,764,767 |
| Oct 28, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 1,457,449 |
| Oct 27, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 1,824,834 |
| Oct 26, 2026 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 2,998,624 |
| Oct 22, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | - | 2,176,110 |
| Oct 21, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 1,693,203 |
| Oct 20, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 2,244,314 |
| Oct 19, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 1,049,489 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 2,367,593 |
| Oct 14, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 3,936,407 |
| Oct 12, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,921,211 |
| Oct 9, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 1,333,684 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 1,727,112 |
| Oct 7, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 3.00% | 2,394,863 |
| Oct 6, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 2,111,329 |
| Oct 5, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,719,100 |
| Oct 2, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | - | 4,889,501 |
| Oct 1, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 3,576,089 |
| Sep 30, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 7,391,789 |
| Sep 29, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 4,144,474 |
| Sep 28, 2026 | 5.40 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | 4,460,936 |
| Sep 25, 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | - | 3,468,217 |
| Sep 24, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 4,882,425 |
| Sep 23, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 4,573,423 |
| 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 |