Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.850 | 9.050 | 8.850 | 9.050 | 8.624 | 38,400 |
| 2026-01-20 | 8.750 | 8.850 | 8.750 | 8.850 | 8.434 | 23,030 |
| 2026-01-19 | 8.700 | 8.850 | 8.700 | 8.800 | 8.386 | 13,001 |
| 2026-01-16 | 8.900 | 8.900 | 8.700 | 8.750 | 8.338 | 75,501 |
| 2026-01-15 | 8.900 | 8.900 | 8.800 | 8.900 | 8.481 | 12,706 |
| 2026-01-14 | 8.950 | 8.950 | 8.800 | 8.900 | 8.481 | 52,104 |
| 2026-01-13 | 8.950 | 9.000 | 8.800 | 9.000 | 8.577 | 3,201 |
| 2026-01-12 | 9.000 | 9.050 | 8.800 | 8.950 | 8.529 | 36,600 |
| 2026-01-09 | 9.100 | 9.100 | 8.900 | 8.900 | 8.481 | 64,500 |
| 2026-01-08 | 9.000 | 9.150 | 8.950 | 9.100 | 8.672 | 13,402 |
| 2026-01-07 | 9.050 | 9.200 | 9.000 | 9.100 | 8.672 | 9,300 |
| 2026-01-06 | 9.000 | 9.250 | 9.000 | 9.150 | 8.719 | 8,222 |
| 2026-01-05 | 9.000 | 9.200 | 9.000 | 9.150 | 8.719 | 19,700 |
| 2025-12-30 | 9.000 | 9.200 | 9.000 | 9.150 | 8.719 | 4,810 |
| 2025-12-29 | 9.000 | 9.200 | 9.000 | 9.150 | 8.719 | 1,117 |
| 2025-12-26 | 9.000 | 9.300 | 9.000 | 9.200 | 8.767 | 51,806 |
| 2025-12-25 | 9.100 | 9.250 | 9.000 | 9.250 | 8.815 | 15,701 |
| 2025-12-24 | 9.200 | 9.300 | 9.200 | 9.300 | 8.862 | 200 |
| 2025-12-23 | 9.400 | 9.400 | 9.000 | 9.100 | 8.672 | 5,900 |
| 2025-12-22 | 9.150 | 9.400 | 9.150 | 9.250 | 8.815 | 4,602 |
| 2025-12-19 | 9.100 | 9.400 | 8.950 | 9.150 | 8.719 | 2,087 |
| 2025-12-18 | 9.000 | 9.100 | 8.800 | 9.100 | 8.672 | 23,101 |
| 2025-12-17 | 9.050 | 9.150 | 9.000 | 9.000 | 8.577 | 14,600 |
| 2025-12-16 | 9.300 | 9.300 | 9.000 | 9.000 | 8.577 | 55,703 |
| 2025-12-15 | 9.300 | 9.400 | 9.300 | 9.400 | 8.958 | 1,200 |
| 2025-12-12 | 9.200 | 9.300 | 9.050 | 9.200 | 8.767 | 38,409 |
| 2025-12-11 | 9.350 | 9.350 | 9.100 | 9.200 | 8.767 | 11,201 |
| 2025-12-09 | 9.550 | 9.600 | 9.250 | 9.300 | 8.862 | 6,901 |
| 2025-12-08 | 9.400 | 9.400 | 9.400 | 9.400 | 8.958 | 101 |
| 2025-12-04 | 9.400 | 9.450 | 9.400 | 9.400 | 8.958 | 1,601 |
| 2025-12-03 | 9.300 | 9.450 | 9.150 | 9.300 | 8.862 | 6,702 |
| 2025-12-02 | 9.450 | 9.500 | 9.150 | 9.500 | 9.053 | 2,801 |
| 2025-12-01 | 9.500 | 9.500 | 9.500 | 9.500 | 9.053 | 100 |
| 2025-11-28 | 9.500 | 9.500 | 9.250 | 9.350 | 8.910 | 8,201 |
| 2025-11-27 | 9.400 | 9.450 | 9.300 | 9.350 | 8.910 | 8,600 |
| 2025-11-26 | 9.200 | 9.500 | 9.050 | 9.350 | 8.910 | 20,002 |
| 2025-11-25 | 9.550 | 9.600 | 9.300 | 9.350 | 8.910 | 9,300 |
| 2025-11-24 | 9.200 | 9.700 | 9.050 | 9.500 | 9.053 | 52,801 |
| 2025-11-21 | 9.550 | 9.550 | 9.250 | 9.250 | 8.815 | 37,300 |
| 2025-11-20 | 9.550 | 9.600 | 9.400 | 9.600 | 9.148 | 57,620 |
| 2025-11-19 | 9.750 | 9.750 | 9.500 | 9.550 | 9.101 | 67,200 |
| 2025-11-18 | 9.600 | 9.750 | 9.550 | 9.750 | 9.291 | 58,570 |
| 2025-11-17 | 8.900 | 9.500 | 8.900 | 9.450 | 9.005 | 97,020 |
| 2025-11-14 | 8.600 | 9.100 | 8.600 | 8.950 | 8.529 | 462,400 |
| 2025-11-13 | 8.450 | 8.500 | 8.400 | 8.500 | 8.100 | 7,011 |
| 2025-11-12 | 8.450 | 8.450 | 8.400 | 8.450 | 8.052 | 72,000 |
| 2025-11-11 | 8.500 | 8.550 | 8.450 | 8.500 | 8.100 | 3,001 |
| 2025-11-10 | 8.550 | 8.550 | 8.400 | 8.400 | 8.005 | 8,101 |
| 2025-11-07 | 8.600 | 8.600 | 8.500 | 8.550 | 8.148 | 1,400 |
| 2025-11-06 | 8.500 | 8.500 | 8.450 | 8.450 | 8.052 | 5,203 |
| 2025-11-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.195 | 2,000 |
| 2025-11-04 | 8.600 | 8.650 | 8.600 | 8.650 | 8.243 | 19,600 |
| 2025-11-03 | 8.400 | 8.600 | 8.400 | 8.600 | 8.195 | 600 |
| 2025-10-31 | 8.550 | 8.600 | 8.500 | 8.600 | 8.195 | 2,538 |
| 2025-10-30 | 8.550 | 8.550 | 8.500 | 8.550 | 8.148 | 3,338 |
| 2025-10-29 | 8.600 | 8.600 | 8.500 | 8.550 | 8.148 | 2,110 |
| 2025-10-28 | 8.500 | 8.600 | 8.500 | 8.600 | 8.195 | 2,500 |
| 2025-10-27 | 8.500 | 8.700 | 8.450 | 8.550 | 8.148 | 21,200 |
| 2025-10-24 | 8.600 | 8.800 | 8.600 | 8.600 | 8.195 | 5,914 |
| 2025-10-22 | 8.400 | 8.650 | 8.400 | 8.550 | 8.148 | 21,000 |
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.