Thoresen Thai Agencies PCL (BKK:TTA)
Thailand · Delayed Price · Currency is THB 5.00
+0.08 (1.63%)
May 25, 2026, 12:27 PM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.92 | 4.94 | 4.94 | -3.14% | 4,321,711 |
| Apr 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 4,202,587 |
| Apr 16, 2026 | 4.94 | 5.05 | 4.92 | 4.98 | 4.98 | 2.47% | 5,528,182 |
| Apr 10, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | 1,193,271 |
| Apr 9, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | -0.82% | 1,313,926 |
| Apr 8, 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4.90 | 0.41% | 1,229,442 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -0.41% | 1,596,829 |
| Apr 3, 2026 | 4.94 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | 1,122,140 |
| Apr 2, 2026 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | -0.40% | 2,042,158 |
| Apr 1, 2026 | 4.94 | 5.05 | 4.88 | 4.96 | 4.96 | 0.40% | 3,798,448 |
| Mar 31, 2026 | 5.00 | 5.05 | 4.88 | 4.94 | 4.94 | -1.20% | 3,801,180 |
| Mar 30, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.60% | 6,105,914 |
| Mar 27, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 1.27% | 2,024,821 |
| Mar 26, 2026 | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | -0.84% | 1,726,081 |
| Mar 25, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 1.28% | 1,993,616 |
| Mar 24, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -1.26% | 2,021,055 |
| Mar 23, 2026 | 4.86 | 4.92 | 4.76 | 4.76 | 4.76 | -3.64% | 3,534,095 |
| Mar 20, 2026 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 5.11% | 5,574,160 |
| Mar 19, 2026 | 4.80 | 4.84 | 4.68 | 4.70 | 4.70 | -1.05% | 7,133,684 |
| Mar 18, 2026 | 5.00 | 5.15 | 4.96 | 5.00 | 4.75 | - | 9,965,329 |
| Mar 17, 2026 | 4.88 | 5.05 | 4.84 | 5.00 | 4.75 | 3.31% | 4,724,918 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.60 | - | 2,690,396 |
| Mar 13, 2026 | 4.94 | 4.96 | 4.84 | 4.84 | 4.60 | -2.42% | 4,405,227 |
| Mar 12, 2026 | 4.90 | 5.10 | 4.82 | 4.96 | 4.71 | 1.22% | 5,936,953 |
| Mar 11, 2026 | 4.76 | 4.96 | 4.74 | 4.90 | 4.66 | 3.38% | 5,277,935 |
| Mar 10, 2026 | 4.80 | 4.82 | 4.72 | 4.74 | 4.50 | -0.84% | 3,258,568 |
| Mar 9, 2026 | 4.72 | 4.78 | 4.58 | 4.78 | 4.54 | -2.05% | 4,693,669 |
| Mar 6, 2026 | 4.84 | 4.92 | 4.82 | 4.88 | 4.64 | - | 3,675,160 |