PM Thoresen Asia Holdings PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	13.500	13.600	13.300	13.600	10.043	35,200
2022-01-12	13.600	13.900	13.600	13.600	10.043	15,800
2022-01-11	13.300	13.700	13.300	13.700	10.117	34,800
2022-01-10	13.900	13.900	13.700	13.700	10.117	37,000
2022-01-07	13.500	13.800	13.000	13.800	10.191	63,200
2022-01-06	13.600	13.800	13.300	13.700	10.117	77,700
2022-01-05	13.200	13.500	12.800	13.400	9.895	126,700
2022-01-04	12.300	13.200	12.200	12.700	9.379	161,000
2021-12-30	11.900	12.000	11.800	11.900	8.788	15,900
2021-12-29	11.800	11.900	11.800	11.900	8.788	2,100
2021-12-28	12.000	12.000	11.800	11.800	8.714	16,100
2021-12-27	11.700	11.900	11.700	11.900	8.788	6,000
2021-12-24	12.000	12.000	12.000	12.000	8.862	2,100
2021-12-23	11.800	11.800	11.700	11.800	8.714	5,500
2021-12-22	12.000	12.000	11.800	11.800	8.714	17,200
2021-12-21	11.800	11.800	11.800	11.800	8.714	13,100
2021-12-20	11.900	11.900	11.700	11.700	8.640	10,800
2021-12-17	11.800	11.900	11.700	11.700	8.640	32,600
2021-12-16	11.900	12.000	11.700	11.700	8.640	22,800
2021-12-15	11.700	12.000	11.700	11.900	8.788	18,300
2021-12-14	11.600	11.800	11.600	11.700	8.640	2,200
2021-12-13	11.600	11.800	11.600	11.600	8.566	6,600
2021-12-09	11.700	11.800	11.600	11.600	8.566	11,600
2021-12-08	11.600	11.700	11.600	11.700	8.640	108,600
2021-12-07	11.800	11.800	11.600	11.600	8.566	31,200
2021-12-03	11.500	11.800	11.500	11.800	8.714	200
2021-12-02	11.500	11.700	11.500	11.700	8.640	400
2021-12-01	11.500	11.600	11.400	11.500	8.492	4,300
2021-11-30	11.700	11.700	11.400	11.500	8.492	29,400
2021-11-29	11.500	11.700	11.500	11.700	8.640	9,200
2021-11-26	11.600	11.800	11.400	11.800	8.714	22,200
2021-11-25	11.600	11.800	11.600	11.800	8.714	1,700
2021-11-24	11.600	11.800	11.600	11.700	8.640	4,100
2021-11-23	11.800	11.800	11.700	11.800	8.714	2,100
2021-11-22	11.900	12.000	11.500	11.800	8.714	47,700
2021-11-19	11.700	11.800	11.700	11.800	8.714	40,800
2021-11-18	11.600	11.700	11.600	11.700	8.640	15,300
2021-11-17	11.700	11.700	11.600	11.700	8.640	25,400
2021-11-16	11.600	11.700	11.500	11.700	8.640	12,200
2021-11-15	11.700	11.700	11.600	11.600	8.566	32,700
2021-11-12	11.700	11.700	11.600	11.600	8.566	7,300
2021-11-11	11.500	11.500	11.500	11.500	8.492	3,400
2021-11-10	11.800	11.800	11.700	11.700	8.640	16,200
2021-11-09	11.900	11.900	11.800	11.800	8.714	22,700
2021-11-08	11.500	11.600	11.500	11.600	8.566	7,200
2021-11-05	11.500	11.700	11.500	11.600	8.566	2,200
2021-11-04	11.500	11.700	11.400	11.700	8.640	30,500
2021-11-03	11.700	11.800	11.500	11.500	8.492	31,100
2021-11-02	11.900	11.900	11.700	11.700	8.640	6,400
2021-11-01	11.800	11.800	11.800	11.800	8.714	16,000
2021-10-29	11.700	11.900	11.700	11.800	8.714	28,900
2021-10-28	11.700	11.800	11.700	11.700	8.640	2,500
2021-10-27	11.600	11.900	11.500	11.700	8.640	61,700
2021-10-26	11.800	11.800	11.700	11.800	8.714	12,000
2021-10-25	11.800	11.800	11.700	11.800	8.714	15,300
2021-10-21	11.800	11.900	11.800	11.800	8.714	13,600
2021-10-20	11.700	11.700	11.600	11.700	8.640	11,200
2021-10-19	11.700	11.700	11.600	11.600	8.566	86,700
2021-10-18	11.500	11.700	11.500	11.600	8.566	35,200
2021-10-15	11.600	11.700	11.500	11.700	8.640	124,500

← NewerPage 17 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.7000 THB
2025-03-13	1.0000 THB
2024-03-13	0.4000 THB
2023-03-14	0.3000 THB
2022-03-14	0.5000 THB
2021-03-12	0.7000 THB
2020-03-11	0.5000 THB
2019-03-13	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.