Thaivivat Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	9.500	9.600	9.300	9.600	8.309	53,500
2023-10-16	9.500	9.600	9.300	9.400	8.136	93,500
2023-10-12	9.700	9.700	9.450	9.600	8.309	23,300
2023-10-11	9.650	9.650	9.500	9.550	8.266	50,611
2023-10-10	9.500	9.500	9.450	9.500	8.222	29,200
2023-10-09	9.500	9.650	9.450	9.500	8.222	23,700
2023-10-06	9.500	9.550	9.400	9.550	8.266	36,143
2023-10-05	9.650	9.700	9.500	9.500	8.222	34,610
2023-10-04	9.350	9.700	9.300	9.450	8.179	101,900
2023-10-03	9.500	9.550	9.350	9.350	8.093	97,600
2023-10-02	9.550	9.600	9.450	9.550	8.266	125,500
2023-09-29	9.700	9.700	9.500	9.550	8.266	25,600
2023-09-28	9.650	9.650	9.550	9.550	8.266	15,600
2023-09-27	9.650	9.650	9.450	9.600	8.309	52,300
2023-09-26	9.650	9.850	9.550	9.650	8.352	18,100
2023-09-25	9.650	9.700	9.500	9.500	8.222	50,155
2023-09-22	9.600	9.650	9.450	9.600	8.309	46,729
2023-09-21	9.650	9.650	9.550	9.600	8.309	12,501
2023-09-20	9.650	9.650	9.600	9.600	8.309	45,500
2023-09-19	9.700	9.700	9.600	9.650	8.352	19,200
2023-09-18	9.600	9.700	9.600	9.650	8.352	26,100
2023-09-15	9.650	9.650	9.600	9.650	8.352	26,400
2023-09-14	9.500	9.650	9.500	9.650	8.352	30,600
2023-09-13	9.650	9.700	9.600	9.600	8.309	21,800
2023-09-12	9.650	9.700	9.500	9.600	8.309	73,300
2023-09-11	9.700	9.700	9.550	9.600	8.309	30,300
2023-09-08	9.650	9.700	9.550	9.600	8.309	14,400
2023-09-07	9.700	9.700	9.650	9.650	8.352	1,300
2023-09-06	9.550	9.700	9.450	9.550	8.266	25,400
2023-09-05	9.750	9.800	9.450	9.700	8.396	52,700
2023-09-04	9.700	10.000	9.450	9.450	8.179	203,301
2023-09-01	9.700	9.700	9.450	9.450	8.179	38,600
2023-08-31	9.550	9.750	9.500	9.500	8.222	65,900
2023-08-30	9.800	9.850	9.500	9.500	8.222	34,300
2023-08-29	9.800	9.850	9.700	9.750	8.439	119,911
2023-08-28	9.700	9.900	9.600	9.800	8.482	108,625
2023-08-25	9.550	9.900	9.500	9.650	8.352	24,500
2023-08-24	9.700	9.750	9.550	9.550	8.266	24,101
2023-08-23	9.600	9.850	9.550	9.700	8.396	101,300
2023-08-22	9.350	9.600	9.350	9.450	8.179	138,384
2023-08-21	9.150	9.500	9.150	9.350	8.093	45,810
2023-08-18	8.950	9.400	8.850	9.100	7.876	119,100
2023-08-17	8.850	9.000	8.800	8.900	7.703	46,800
2023-08-16	8.800	9.000	8.750	8.800	7.617	92,510
2023-08-15	8.700	8.850	8.450	8.800	7.617	530,240
2023-08-11	8.100	8.300	8.100	8.100	7.011	165,400
2023-08-10	8.050	8.350	8.050	8.150	7.054	111,203
2023-08-09	7.850	8.100	7.800	7.900	6.838	56,297
2023-08-08	7.700	7.900	7.700	7.750	6.708	79,014
2023-08-07	7.750	7.900	7.650	7.750	6.708	204,212
2023-08-04	7.750	7.900	7.650	7.700	6.664	151,935
2023-08-03	7.850	8.200	7.600	7.650	6.621	525,100
2023-08-02	9.150	9.400	7.000	7.800	6.751	4,135,827
2023-07-31	9.250	9.550	9.250	9.300	8.049	75,630
2023-07-27	9.250	9.300	9.200	9.250	8.006	53,900
2023-07-26	9.250	9.450	9.150	9.250	8.006	28,132
2023-07-25	9.250	9.350	9.150	9.300	8.049	55,601
2023-07-24	9.200	9.500	9.150	9.200	7.963	30,710
2023-07-21	9.250	9.600	9.150	9.200	7.963	128,245
2023-07-20	9.300	9.950	9.100	9.100	7.876	587,305

← NewerPage 13 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.