Thoresen Thai Agencies PCL (BKK:TTA)
Thailand
· Delayed Price · Currency is THB 4.500
+0.100 (2.27%)
Dec 4, 2025, 4:37 PM ICT
BKK:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.46 | 4.58 | 4.46 | 4.50 | 4.50 | 2.27% | 5,098,368 |
| Dec 3, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 1,067,189 |
| Dec 2, 2025 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | 0.45% | 2,336,096 |
| Dec 1, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 1,440,156 |
| Nov 28, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 1,622,103 |
| Nov 27, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 2.42% | 935,519 |
| Nov 26, 2025 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -1.43% | 1,071,449 |
| Nov 25, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 593,011 |
| Nov 24, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 709,330 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -1.41% | 1,422,149 |
| Nov 20, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 920,732 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 1,778,133 |
| Nov 18, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.93% | 2,400,300 |
| Nov 17, 2025 | 4.28 | 4.36 | 4.24 | 4.32 | 4.32 | 0.93% | 1,764,540 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -2.28% | 2,552,216 |
| Nov 13, 2025 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 809,801 |
| Nov 12, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 985,216 |
| Nov 11, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.45% | 1,548,764 |
| Nov 10, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.45% | 859,825 |
| Nov 7, 2025 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | 0.45% | 1,271,431 |
| Nov 6, 2025 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 1,176,652 |
| Nov 5, 2025 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | - | 1,283,001 |
| Nov 4, 2025 | 4.36 | 4.42 | 4.34 | 4.36 | 4.36 | -0.91% | 2,015,122 |
| Nov 3, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | - | 844,599 |
| Oct 31, 2025 | 4.42 | 4.50 | 4.34 | 4.40 | 4.40 | - | 3,162,670 |
| Oct 30, 2025 | 4.30 | 4.42 | 4.30 | 4.40 | 4.40 | 3.29% | 1,767,755 |
| Oct 29, 2025 | 4.30 | 4.34 | 4.24 | 4.26 | 4.26 | -2.29% | 2,238,337 |
| Oct 28, 2025 | 4.48 | 4.50 | 4.32 | 4.36 | 4.36 | -2.24% | 1,722,404 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.45% | 1,906,310 |
| Oct 24, 2025 | 4.42 | 4.52 | 4.42 | 4.48 | 4.48 | 1.82% | 2,507,852 |
| Oct 22, 2025 | 4.36 | 4.44 | 4.34 | 4.40 | 4.40 | 0.92% | 1,950,443 |
| Oct 21, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | 0.46% | 769,841 |
| Oct 20, 2025 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | 0.46% | 1,844,593 |
| Oct 17, 2025 | 4.38 | 4.42 | 4.30 | 4.32 | 4.32 | -1.37% | 2,893,021 |
| Oct 16, 2025 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 2,402,520 |
| Oct 15, 2025 | 4.54 | 4.56 | 4.36 | 4.40 | 4.40 | -3.93% | 5,951,105 |
| Oct 14, 2025 | 4.70 | 4.76 | 4.58 | 4.58 | 4.58 | -1.72% | 5,393,482 |
| Oct 10, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 3,431,047 |
| Oct 9, 2025 | 4.70 | 4.74 | 4.66 | 4.68 | 4.68 | -0.43% | 3,724,121 |
| Oct 8, 2025 | 4.74 | 4.84 | 4.68 | 4.70 | 4.70 | -0.84% | 5,217,787 |
| Oct 7, 2025 | 4.68 | 4.74 | 4.60 | 4.74 | 4.74 | 1.28% | 6,187,010 |
| Oct 6, 2025 | 4.74 | 4.84 | 4.68 | 4.68 | 4.68 | - | 5,362,293 |
| Oct 3, 2025 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | 1,352,028 |
| Oct 2, 2025 | 4.64 | 4.82 | 4.64 | 4.74 | 4.74 | 2.16% | 2,824,874 |
| Oct 1, 2025 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | 3,449,472 |
| Sep 30, 2025 | 4.78 | 4.82 | 4.74 | 4.74 | 4.74 | -0.42% | 4,372,777 |
| Sep 29, 2025 | 4.82 | 4.84 | 4.76 | 4.76 | 4.76 | -1.24% | 3,097,350 |
| Sep 26, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 2,079,365 |
| Sep 25, 2025 | 4.82 | 4.92 | 4.82 | 4.86 | 4.86 | 1.25% | 4,888,644 |
| Sep 24, 2025 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | 1.69% | 3,193,405 |