Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9.000 | 9.050 | 8.950 | 9.050 | 9.050 | 8,400 |
| 2026-04-21 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 3,900 |
| 2026-04-20 | 8.800 | 9.200 | 8.750 | 8.900 | 8.900 | 14,500 |
| 2026-04-17 | 8.850 | 9.000 | 8.800 | 8.800 | 8.800 | 36,500 |
| 2026-04-16 | 8.850 | 9.000 | 8.850 | 8.850 | 8.850 | 44,100 |
| 2026-04-10 | 9.000 | 9.000 | 8.850 | 8.950 | 8.950 | 9,000 |
| 2026-04-09 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 30,300 |
| 2026-04-08 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 31,801 |
| 2026-04-07 | 9.000 | 9.150 | 8.950 | 9.000 | 9.000 | 150,601 |
| 2026-04-03 | 8.850 | 9.150 | 8.850 | 9.000 | 9.000 | 223,000 |
| 2026-04-02 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 101 |
| 2026-04-01 | 9.100 | 9.100 | 8.950 | 9.100 | 9.100 | 12,500 |
| 2026-03-31 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 2,700 |
| 2026-03-30 | 9.100 | 9.200 | 9.000 | 9.000 | 9.000 | 1,400 |
| 2026-03-27 | 9.000 | 9.050 | 8.800 | 9.050 | 9.050 | 300 |
| 2026-03-26 | 9.100 | 9.100 | 8.900 | 9.050 | 9.050 | 600 |
| 2026-03-25 | 9.100 | 9.100 | 8.950 | 8.950 | 8.950 | 400 |
| 2026-03-24 | 9.050 | 9.400 | 9.000 | 9.000 | 9.000 | 24,800 |
| 2026-03-23 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 400 |
| 2026-03-20 | 8.850 | 9.100 | 8.850 | 9.000 | 9.000 | 12,440 |
| 2026-03-19 | 9.050 | 9.050 | 8.750 | 8.750 | 8.750 | 13,900 |
| 2026-03-18 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 10,802 |
| 2026-03-17 | 8.750 | 9.200 | 8.750 | 8.850 | 8.850 | 27,300 |
| 2026-03-16 | 9.000 | 9.800 | 8.800 | 8.900 | 8.900 | 81,900 |
| 2026-03-13 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 69,104 |
| 2026-03-12 | 9.200 | 9.350 | 9.150 | 9.350 | 8.910 | 19,300 |
| 2026-03-11 | 9.050 | 9.400 | 9.000 | 9.200 | 8.767 | 21,200 |
| 2026-03-10 | 9.400 | 9.400 | 9.100 | 9.350 | 8.910 | 4,000 |
| 2026-03-09 | 9.000 | 9.500 | 8.800 | 9.500 | 9.053 | 59,700 |
| 2026-03-06 | 9.400 | 9.450 | 9.000 | 9.250 | 8.815 | 11,600 |
| 2026-03-05 | 9.300 | 9.300 | 8.850 | 9.250 | 8.815 | 1,200 |
| 2026-03-04 | 8.500 | 9.300 | 8.500 | 9.150 | 8.719 | 45,200 |
| 2026-03-02 | 9.500 | 9.500 | 8.900 | 9.050 | 8.624 | 108,203 |
| 2026-02-27 | 9.200 | 9.500 | 9.200 | 9.500 | 9.053 | 114,400 |
| 2026-02-26 | 9.500 | 9.600 | 9.500 | 9.550 | 9.101 | 54,100 |
| 2026-02-25 | 9.550 | 9.550 | 9.450 | 9.450 | 9.005 | 38,100 |
| 2026-02-24 | 9.600 | 9.600 | 9.450 | 9.550 | 9.101 | 18,902 |
| 2026-02-23 | 9.450 | 9.600 | 9.450 | 9.550 | 9.101 | 140,600 |
| 2026-02-20 | 9.350 | 9.450 | 9.350 | 9.400 | 8.958 | 50,411 |
| 2026-02-19 | 9.300 | 9.350 | 9.250 | 9.350 | 8.910 | 82,400 |
| 2026-02-18 | 9.350 | 9.400 | 9.250 | 9.250 | 8.815 | 16,702 |
| 2026-02-17 | 9.200 | 9.300 | 9.100 | 9.300 | 8.862 | 41,505 |
| 2026-02-16 | 9.150 | 9.200 | 9.100 | 9.200 | 8.767 | 18,200 |
| 2026-02-13 | 9.200 | 9.200 | 9.050 | 9.150 | 8.719 | 18,801 |
| 2026-02-12 | 9.050 | 9.200 | 9.050 | 9.200 | 8.767 | 30,800 |
| 2026-02-11 | 9.100 | 9.150 | 9.050 | 9.050 | 8.624 | 20,300 |
| 2026-02-10 | 9.000 | 9.100 | 9.000 | 9.100 | 8.672 | 34,801 |
| 2026-02-09 | 9.100 | 9.100 | 9.000 | 9.100 | 8.672 | 20,605 |
| 2026-02-06 | 8.950 | 9.050 | 8.950 | 9.050 | 8.624 | 6,100 |
| 2026-02-05 | 8.950 | 9.000 | 8.950 | 9.000 | 8.577 | 12,100 |
| 2026-02-04 | 9.100 | 9.100 | 8.900 | 9.000 | 8.577 | 18,800 |
| 2026-02-03 | 8.950 | 9.100 | 8.950 | 9.100 | 8.672 | 68,200 |
| 2026-02-02 | 8.900 | 8.950 | 8.900 | 8.950 | 8.529 | 4,001 |
| 2026-01-30 | 8.850 | 8.950 | 8.800 | 8.950 | 8.529 | 26,100 |
| 2026-01-29 | 8.850 | 8.950 | 8.850 | 8.950 | 8.529 | 56,100 |
| 2026-01-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.577 | 14,900 |
| 2026-01-27 | 8.950 | 9.000 | 8.900 | 8.950 | 8.529 | 1,400 |
| 2026-01-26 | 8.950 | 8.950 | 8.900 | 8.900 | 8.481 | 1,336 |
| 2026-01-23 | 8.900 | 9.050 | 8.850 | 8.950 | 8.529 | 5,200 |
| 2026-01-22 | 9.100 | 9.100 | 8.900 | 8.950 | 8.529 | 49,500 |
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.