Thoresen Thai Agencies Public Co. Ltd.(TH:TTA)
฿4.700.00 (0.00%)
TH:TTA
Thoresen Thai Agencies Public Co. Ltd. historical prices
฿4.70
At close:0.00 (0.00%)
Thoresen Thai Agencies Public Co. Ltd. (TTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | 0.00% | 640,210 | 0.13 |
| Nov 10, 2026 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | +1.29% | 1,781,591 | 0.36 |
| Nov 09, 2026 | 4.68 | 4.70 | 4.58 | 4.64 | 4.64 | 0.00% | 2,551,891 | 0.52 |
| Nov 06, 2026 | 4.78 | 4.80 | 4.62 | 4.64 | 4.64 | -2.93% | 2,304,750 | 0.45 |
| Nov 05, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.78 | +0.42% | 1,629,764 | 0.31 |
| Nov 04, 2026 | 4.66 | 4.80 | 4.58 | 4.76 | 4.76 | +1.71% | 4,021,347 | 0.75 |
| Nov 03, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -2.09% | 4,056,807 | 0.76 |
| Nov 02, 2026 | 4.92 | 5.00 | 4.78 | 4.78 | 4.78 | -3.24% | 6,442,386 | 1.19 |
| Oct 30, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -2.18% | 4,955,142 | 0.91 |
| Oct 29, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 0.00% | 1,764,767 | 0.32 |
| Oct 28, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 1,457,449 | 0.26 |
| Oct 27, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 1,824,834 | 0.33 |
| Oct 26, 2026 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | +0.97% | 2,998,624 | 0.54 |
| Oct 23, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 0.00% | 2,176,110 | 0.39 |
| Oct 21, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | +1.98% | 1,693,203 | 0.31 |
| Oct 20, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 2,244,314 | 0.41 |
| Oct 19, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00% | 1,049,489 | 0.19 |
| Oct 16, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 2,367,593 | 0.41 |
| Oct 14, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | +2.94% | 3,936,407 | 0.68 |
| Oct 13, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.00% | 1,921,211 | 0.32 |
| Oct 09, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | +0.99% | 1,333,684 | 0.23 |
| Oct 08, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 1,727,112 | 0.29 |
| Oct 07, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | +3.00% | 2,394,863 | 0.40 |
| Oct 06, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 2,111,329 | 0.35 |
| Oct 05, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 0.00% | 1,719,100 | 0.29 |
| Oct 02, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 0.00% | 4,889,501 | 0.82 |
| Oct 01, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 3,576,089 | 0.60 |
| Sep 30, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 7,391,789 | 1.24 |
| Sep 29, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 4,144,474 | 0.70 |
| Sep 28, 2026 | 5.40 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | 4,460,936 | 0.75 |
| Sep 25, 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | 0.00% | 3,468,217 | 0.59 |
| Sep 24, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 4,882,425 | 0.84 |
| Sep 23, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | +0.90% | 4,573,423 | 0.78 |
| Sep 22, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -3.48% | 5,308,886 | 0.91 |
| Sep 21, 2026 | 5.70 | 5.80 | 5.50 | 5.75 | 5.75 | +1.77% | 7,359,145 | 1.28 |
| Sep 18, 2026 | 5.40 | 5.65 | 5.35 | 5.65 | 5.65 | +7.62% | 9,961,769 | 1.75 |
| Sep 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 0.00% | 4,654,063 | 0.82 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 3,952,629 | 0.70 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 1,624,922 | 0.29 |
| Sep 14, 2026 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 4,145,884 | 0.73 |
| Sep 11, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | 0.00% | 2,840,589 | 0.50 |
| Sep 10, 2026 | 5.60 | 5.75 | 5.50 | 5.60 | 5.60 | 0.00% | 5,506,845 | 0.97 |
| Sep 09, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | +1.82% | 4,241,024 | 0.74 |
| Sep 08, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 3,764,165 | 0.66 |
| Sep 07, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | 0.00% | 3,762,290 | 0.67 |
| Sep 04, 2026 | 5.80 | 5.85 | 5.50 | 5.55 | 5.55 | -1.77% | 14,390,793 | 2.62 |
| Sep 03, 2026 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | +3.67% | 11,108,300 | 2.07 |
