Thaivivat Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.750	9.750	9.700	9.750	9.750	2,703
2026-10-15	9.700	9.800	9.500	9.750	9.750	17,901
2026-10-14	9.850	9.850	9.700	9.800	9.800	12,206
2026-10-12	9.500	10.100	9.500	9.850	9.850	41,251
2026-10-09	9.600	9.800	9.600	9.650	9.650	20,102
2026-10-08	9.450	9.800	9.450	9.600	9.600	15,701
2026-10-07	9.400	9.550	9.400	9.500	9.500	20,808
2026-10-06	9.750	9.750	9.350	9.450	9.450	105,500
2026-10-05	9.650	9.800	9.500	9.750	9.750	44,200
2026-10-02	9.900	9.950	9.600	9.800	9.800	363,302
2026-10-01	10.400	10.400	10.200	10.200	10.200	39,000
2026-09-30	10.400	10.500	10.200	10.300	10.300	53,300
2026-09-29	10.500	10.500	10.000	10.400	10.400	282,700
2026-09-28	10.900	11.300	10.500	10.600	10.600	155,400
2026-09-25	11.200	11.500	11.200	11.400	11.400	36,000
2026-09-24	11.500	11.700	11.300	11.500	11.500	109,301
2026-09-23	11.800	11.900	11.600	11.700	11.700	23,142
2026-09-22	11.700	11.800	11.600	11.700	11.700	20,555
2026-09-21	11.700	11.900	11.700	11.900	11.900	15,400
2026-09-18	11.800	11.900	11.700	11.800	11.800	6,200
2026-09-17	11.800	11.900	11.800	11.900	11.900	9,100
2026-09-16	11.800	11.900	11.700	11.700	11.700	9,030
2026-09-15	11.900	11.900	11.800	11.800	11.800	17,800
2026-09-14	11.800	11.900	11.800	11.900	11.900	13,202
2026-09-11	11.800	11.900	11.700	11.900	11.900	14,800
2026-09-10	11.700	11.900	11.700	11.800	11.800	13,909
2026-09-09	11.700	11.900	11.600	11.800	11.800	5,100
2026-09-08	11.700	11.900	11.700	11.700	11.700	19,606
2026-09-07	11.800	11.900	11.700	11.800	11.800	10,601
2026-09-04	11.600	11.900	11.600	11.800	11.800	32,300
2026-09-03	11.800	11.900	11.600	11.600	11.600	38,100
2026-09-02	11.800	11.800	11.600	11.600	11.600	19,800
2026-09-01	11.900	12.000	11.700	11.900	11.900	6,600
2026-08-31	11.900	11.900	11.700	11.900	11.900	9,900
2026-08-28	11.600	12.000	11.600	11.900	11.900	48,030
2026-08-27	11.800	11.800	11.600	11.600	11.600	40,001
2026-08-26	11.800	11.900	11.600	11.800	11.800	97,500
2026-08-25	11.800	11.900	11.700	11.800	11.800	36,700
2026-08-24	11.900	12.000	11.600	11.900	11.900	48,025
2026-08-21	11.900	11.900	11.800	11.900	11.900	12,013
2026-08-20	11.900	12.000	11.600	11.900	11.900	25,801
2026-08-19	12.000	12.000	11.500	11.900	11.900	39,500
2026-08-18	12.000	12.000	11.800	11.900	11.900	16,500
2026-08-17	12.000	12.200	11.900	12.000	12.000	64,503
2026-08-14	12.100	12.200	12.000	12.000	12.000	213,682
2026-08-13	11.700	11.900	11.600	11.700	11.700	20,707
2026-08-11	11.600	11.800	11.600	11.700	11.700	13,103
2026-08-10	11.600	12.100	11.600	12.000	12.000	28,002
2026-08-07	11.900	12.000	11.800	11.900	11.900	90,112
2026-08-06	11.800	11.900	11.600	11.900	11.900	18,128
2026-08-05	11.800	11.900	11.700	11.800	11.800	8,600
2026-08-04	11.800	11.800	11.500	11.800	11.800	14,600
2026-08-03	11.400	11.800	11.400	11.800	11.800	25,900
2026-07-31	11.700	11.800	11.600	11.700	11.700	22,600
2026-07-30	11.800	11.800	11.500	11.600	11.600	15,600
2026-07-27	11.500	11.800	11.500	11.800	11.800	78,503
2026-07-24	11.500	11.700	11.500	11.600	11.600	40,311
2026-07-23	11.900	12.100	11.500	11.700	11.700	24,841
2026-07-22	12.100	12.300	11.800	12.100	12.100	116,333
2026-07-21	12.400	12.400	12.100	12.300	12.300	193,634

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.4400 THB
2025-03-17	0.4200 THB
2024-03-15	0.3900 THB

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