Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 8.750 | 8.750 | 8.700 | 8.700 | 7.883 | 39,101 |
| 2024-07-11 | 8.800 | 8.800 | 8.750 | 8.750 | 7.929 | 9,800 |
| 2024-07-10 | 8.800 | 8.800 | 8.750 | 8.800 | 7.974 | 20,301 |
| 2024-07-09 | 8.800 | 8.800 | 8.800 | 8.800 | 7.974 | 11,900 |
| 2024-07-08 | 8.800 | 8.850 | 8.800 | 8.800 | 7.974 | 8,000 |
| 2024-07-05 | 8.750 | 8.750 | 8.700 | 8.750 | 7.929 | 29,100 |
| 2024-07-04 | 8.750 | 8.800 | 8.750 | 8.800 | 7.974 | 26,300 |
| 2024-07-03 | 8.750 | 8.800 | 8.750 | 8.750 | 7.929 | 30,200 |
| 2024-07-02 | 8.800 | 8.850 | 8.800 | 8.850 | 8.019 | 12,000 |
| 2024-07-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.110 | 2,800 |
| 2024-06-28 | 8.950 | 8.950 | 8.800 | 8.800 | 7.974 | 11,300 |
| 2024-06-27 | 8.900 | 9.000 | 8.850 | 9.000 | 8.155 | 6,800 |
| 2024-06-26 | 8.900 | 8.900 | 8.850 | 8.900 | 8.065 | 37,000 |
| 2024-06-25 | 9.000 | 9.000 | 8.950 | 8.950 | 8.110 | 12,200 |
| 2024-06-24 | 8.950 | 9.000 | 8.900 | 8.900 | 8.065 | 6,230 |
| 2024-06-21 | 8.750 | 9.000 | 8.750 | 9.000 | 8.155 | 13,615 |
| 2024-06-20 | 8.800 | 8.900 | 8.800 | 8.800 | 7.974 | 50,800 |
| 2024-06-19 | 9.100 | 9.100 | 8.850 | 8.850 | 8.019 | 37,400 |
| 2024-06-18 | 8.850 | 9.000 | 8.850 | 8.900 | 8.065 | 12,480 |
| 2024-06-17 | 9.000 | 9.000 | 8.800 | 8.950 | 8.110 | 16,300 |
| 2024-06-14 | 8.950 | 9.100 | 8.950 | 9.000 | 8.155 | 5,400 |
| 2024-06-13 | 9.100 | 9.150 | 9.050 | 9.050 | 8.201 | 12,001 |
| 2024-06-12 | 9.000 | 9.050 | 8.950 | 8.950 | 8.110 | 11,502 |
| 2024-06-11 | 9.250 | 9.250 | 8.950 | 9.150 | 8.291 | 41,800 |
| 2024-06-10 | 9.100 | 9.250 | 9.000 | 9.250 | 8.382 | 76,910 |
| 2024-06-07 | 9.350 | 9.700 | 9.100 | 9.100 | 8.246 | 20,901 |
| 2024-06-06 | 9.600 | 9.600 | 9.100 | 9.400 | 8.518 | 42,800 |
| 2024-06-05 | 9.450 | 9.600 | 9.400 | 9.450 | 8.563 | 20,900 |
| 2024-06-04 | 9.450 | 9.600 | 9.450 | 9.550 | 8.654 | 29,017 |
| 2024-05-31 | 9.500 | 9.600 | 9.450 | 9.600 | 8.699 | 9,300 |
| 2024-05-30 | 9.600 | 9.600 | 9.500 | 9.600 | 8.699 | 19,700 |
| 2024-05-29 | 9.800 | 9.800 | 9.500 | 9.500 | 8.608 | 15,400 |
| 2024-05-28 | 9.350 | 9.600 | 9.350 | 9.600 | 8.699 | 13,551 |
| 2024-05-27 | 9.250 | 9.450 | 9.250 | 9.400 | 8.518 | 31,301 |
| 2024-05-24 | 9.450 | 9.600 | 9.250 | 9.400 | 8.518 | 55,401 |
| 2024-05-23 | 9.400 | 9.550 | 9.350 | 9.400 | 8.518 | 32,100 |
| 2024-05-21 | 9.200 | 9.450 | 9.150 | 9.400 | 8.518 | 23,400 |
| 2024-05-20 | 9.100 | 9.150 | 9.050 | 9.100 | 8.246 | 29,000 |
| 2024-05-17 | 9.000 | 9.100 | 9.000 | 9.100 | 8.246 | 56,001 |
| 2024-05-16 | 9.050 | 9.100 | 9.000 | 9.050 | 8.201 | 38,200 |
| 2024-05-15 | 9.000 | 9.000 | 8.950 | 9.000 | 8.155 | 60,800 |
| 2024-05-14 | 9.050 | 9.050 | 8.950 | 8.950 | 8.110 | 58,400 |
| 2024-05-13 | 8.850 | 8.950 | 8.750 | 8.900 | 8.065 | 186,900 |
| 2024-05-10 | 8.900 | 8.900 | 8.550 | 8.750 | 7.929 | 133,501 |
| 2024-05-09 | 8.450 | 8.500 | 8.350 | 8.350 | 7.566 | 4,300 |
| 2024-05-08 | 8.650 | 8.650 | 8.600 | 8.600 | 7.793 | 300 |
| 2024-05-07 | 8.450 | 8.550 | 8.450 | 8.500 | 7.702 | 2,400 |
| 2024-05-03 | 8.600 | 8.600 | 8.250 | 8.300 | 7.521 | 9,100 |
| 2024-05-02 | 8.300 | 8.500 | 8.300 | 8.400 | 7.612 | 5,100 |
| 2024-04-30 | 8.550 | 8.550 | 8.350 | 8.350 | 7.566 | 8,200 |
| 2024-04-29 | 8.600 | 8.600 | 8.400 | 8.550 | 7.747 | 8,300 |
| 2024-04-26 | 8.350 | 8.400 | 8.250 | 8.400 | 7.612 | 32,900 |
| 2024-04-25 | 8.500 | 8.500 | 8.300 | 8.400 | 7.612 | 35,600 |
| 2024-04-24 | 8.300 | 8.750 | 8.300 | 8.450 | 7.657 | 17,000 |
| 2024-04-23 | 8.350 | 8.750 | 8.350 | 8.350 | 7.566 | 33,800 |
| 2024-04-22 | 8.200 | 8.550 | 8.200 | 8.500 | 7.702 | 12,401 |
| 2024-04-19 | 8.250 | 8.400 | 8.200 | 8.300 | 7.521 | 13,506 |
| 2024-04-18 | 8.200 | 8.550 | 8.200 | 8.500 | 7.702 | 7,100 |
| 2024-04-17 | 8.300 | 8.400 | 8.300 | 8.350 | 7.566 | 18,000 |
| 2024-04-11 | 8.750 | 8.750 | 8.500 | 8.650 | 7.838 | 1,800 |
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.