Thaivivat Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	8.250	8.250	8.200	8.200	7.097	13,513
2024-01-15	8.400	8.400	8.400	8.400	7.270	200
2024-01-12	8.400	8.400	8.400	8.400	7.270	1,100
2024-01-11	8.350	8.400	8.350	8.400	7.270	5,200
2024-01-10	8.350	8.400	8.250	8.400	7.270	3,400
2024-01-09	8.800	8.800	8.300	8.350	7.227	82,800
2024-01-08	9.050	9.050	8.800	8.800	7.617	17,200
2024-01-05	9.400	9.400	9.050	9.050	7.833	21,700
2024-01-04	9.400	9.450	9.250	9.350	8.093	37,801
2024-01-03	9.500	9.700	8.600	9.400	8.136	89,500
2024-01-02	8.200	9.100	8.200	9.100	7.876	59,711
2023-12-28	7.850	8.200	7.700	8.200	7.097	219,320
2023-12-27	7.650	7.850	7.650	7.800	6.751	75,500
2023-12-26	7.600	8.000	7.550	7.650	6.621	354,300
2023-12-25	7.500	7.650	7.450	7.450	6.448	26,100
2023-12-22	7.650	7.650	7.450	7.450	6.448	253,700
2023-12-21	7.400	7.650	7.400	7.450	6.448	40,800
2023-12-20	7.550	7.550	7.450	7.450	6.448	115,211
2023-12-19	7.400	7.600	7.400	7.550	6.535	55,800
2023-12-18	7.500	7.500	7.350	7.400	6.405	48,900
2023-12-15	7.400	7.550	7.400	7.500	6.491	175,600
2023-12-14	7.500	7.500	7.450	7.450	6.448	1,400
2023-12-13	7.650	7.650	7.250	7.300	6.318	43,000
2023-12-12	7.550	7.650	7.400	7.500	6.491	13,870
2023-12-08	7.650	7.650	7.350	7.450	6.448	11,430
2023-12-07	7.600	7.700	7.350	7.350	6.362	111,600
2023-12-06	7.900	8.000	7.400	7.500	6.491	48,700
2023-12-04	7.700	7.900	7.500	7.500	6.491	55,200
2023-12-01	7.550	7.750	7.450	7.500	6.491	149,900
2023-11-30	7.500	7.750	7.500	7.500	6.491	42,600
2023-11-29	7.750	7.750	7.550	7.650	6.621	89,500
2023-11-28	7.700	7.800	7.550	7.700	6.664	28,721
2023-11-27	7.850	7.850	7.550	7.550	6.535	128,800
2023-11-24	7.850	7.850	7.550	7.550	6.535	12,700
2023-11-23	7.900	7.900	7.550	7.600	6.578	67,800
2023-11-22	7.750	8.200	7.750	7.900	6.838	15,000
2023-11-21	7.750	7.800	7.600	7.800	6.751	5,800
2023-11-20	7.700	7.700	7.600	7.700	6.664	13,600
2023-11-17	7.650	7.800	7.500	7.550	6.535	46,700
2023-11-16	7.750	7.750	7.500	7.600	6.578	59,700
2023-11-15	7.550	8.000	7.450	7.800	6.751	95,100
2023-11-14	7.750	8.000	7.350	7.550	6.535	349,508
2023-11-13	8.500	8.500	7.300	7.700	6.664	516,100
2023-11-10	9.450	9.500	9.050	9.350	8.093	1,520
2023-11-09	9.050	9.300	9.050	9.250	8.006	8,000
2023-11-08	9.450	9.450	9.100	9.300	8.049	1,500
2023-11-07	9.400	9.500	9.050	9.300	8.049	17,300
2023-11-06	9.400	9.400	9.400	9.400	8.136	200
2023-11-03	9.350	9.350	9.150	9.300	8.049	17,000
2023-11-02	9.300	9.400	9.200	9.200	7.963	17,600
2023-11-01	9.300	9.300	9.000	9.300	8.049	3,400
2023-10-31	9.050	9.650	9.000	9.300	8.049	87,800
2023-10-30	9.100	9.100	8.850	9.050	7.833	22,100
2023-10-27	9.000	9.050	8.900	9.000	7.790	23,600
2023-10-26	9.100	9.100	8.850	9.050	7.833	26,500
2023-10-25	9.000	9.300	8.800	8.800	7.617	16,000
2023-10-24	9.000	9.400	8.950	9.050	7.833	84,100
2023-10-20	9.450	9.450	9.100	9.250	8.006	38,100
2023-10-19	9.600	9.600	9.000	9.250	8.006	35,300
2023-10-18	9.400	9.550	9.400	9.500	8.222	24,700

← NewerPage 12 of 14 · 784 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.