Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.500 | 8.600 | 8.500 | 8.500 | 8.100 | 4,800 |
| 2025-10-20 | 8.500 | 8.500 | 8.400 | 8.500 | 8.100 | 11,204 |
| 2025-10-17 | 8.500 | 8.600 | 8.000 | 8.500 | 8.100 | 22,100 |
| 2025-10-16 | 8.650 | 8.850 | 8.600 | 8.600 | 8.195 | 29,114 |
| 2025-10-15 | 8.800 | 8.850 | 8.650 | 8.800 | 8.386 | 20,600 |
| 2025-10-14 | 8.700 | 8.800 | 8.600 | 8.750 | 8.338 | 76,900 |
| 2025-10-10 | 8.850 | 8.900 | 8.800 | 8.800 | 8.386 | 25,001 |
| 2025-10-09 | 8.950 | 8.950 | 8.800 | 8.950 | 8.529 | 39,500 |
| 2025-10-08 | 9.050 | 9.100 | 8.900 | 9.050 | 8.624 | 4,200 |
| 2025-10-07 | 9.100 | 9.100 | 8.900 | 9.100 | 8.672 | 6,800 |
| 2025-10-06 | 8.900 | 9.100 | 8.850 | 9.100 | 8.672 | 34,000 |
| 2025-10-03 | 8.850 | 9.100 | 8.850 | 9.100 | 8.672 | 2,400 |
| 2025-10-02 | 8.950 | 9.100 | 8.950 | 9.100 | 8.672 | 3,600 |
| 2025-10-01 | 8.950 | 9.100 | 8.950 | 9.100 | 8.672 | 3,800 |
| 2025-09-30 | 9.100 | 9.100 | 8.900 | 9.100 | 8.672 | 3,500 |
| 2025-09-29 | 9.100 | 9.150 | 9.050 | 9.100 | 8.672 | 5,977 |
| 2025-09-26 | 9.100 | 9.150 | 9.050 | 9.100 | 8.672 | 3,601 |
| 2025-09-25 | 8.950 | 9.100 | 8.900 | 9.100 | 8.672 | 35,900 |
| 2025-09-24 | 8.950 | 9.100 | 8.950 | 9.100 | 8.672 | 5,001 |
| 2025-09-23 | 9.000 | 9.100 | 8.900 | 9.100 | 8.672 | 2,601 |
| 2025-09-22 | 8.850 | 9.200 | 8.850 | 9.100 | 8.672 | 11,919 |
| 2025-09-19 | 8.850 | 9.150 | 8.850 | 9.050 | 8.624 | 24,219 |
| 2025-09-18 | 9.200 | 9.200 | 8.800 | 9.050 | 8.624 | 21,303 |
| 2025-09-17 | 9.150 | 9.250 | 9.000 | 9.100 | 8.672 | 14,100 |
| 2025-09-16 | 9.100 | 9.200 | 9.100 | 9.150 | 8.719 | 29,600 |
| 2025-09-15 | 8.900 | 9.150 | 8.900 | 9.050 | 8.624 | 37,102 |
| 2025-09-12 | 9.100 | 9.150 | 9.000 | 9.150 | 8.719 | 50,200 |
| 2025-09-11 | 9.200 | 9.200 | 8.950 | 9.050 | 8.624 | 33,901 |
| 2025-09-10 | 9.100 | 9.100 | 8.950 | 8.950 | 8.529 | 12,400 |
| 2025-09-09 | 9.000 | 9.100 | 8.800 | 9.100 | 8.672 | 14,601 |
| 2025-09-08 | 9.050 | 9.100 | 8.900 | 9.000 | 8.577 | 24,700 |
| 2025-09-05 | 9.150 | 9.200 | 8.900 | 9.000 | 8.577 | 20,702 |
| 2025-09-04 | 9.200 | 9.200 | 8.200 | 9.150 | 8.719 | 57,300 |
| 2025-09-03 | 9.150 | 9.200 | 9.050 | 9.150 | 8.719 | 45,400 |
| 2025-09-02 | 9.100 | 9.150 | 9.100 | 9.150 | 8.719 | 22,700 |
| 2025-09-01 | 9.150 | 9.150 | 8.850 | 9.100 | 8.672 | 6,301 |
| 2025-08-29 | 8.900 | 9.150 | 8.900 | 9.100 | 8.672 | 13,800 |
| 2025-08-28 | 9.300 | 9.300 | 9.050 | 9.200 | 8.767 | 24,400 |
| 2025-08-27 | 9.100 | 9.650 | 9.100 | 9.200 | 8.767 | 74,400 |
| 2025-08-26 | 8.800 | 9.050 | 8.800 | 9.050 | 8.624 | 26,000 |
| 2025-08-25 | 9.000 | 9.100 | 8.900 | 9.000 | 8.577 | 5,700 |
| 2025-08-22 | 8.900 | 9.100 | 8.700 | 8.850 | 8.434 | 79,402 |
| 2025-08-21 | 8.900 | 9.000 | 8.650 | 8.950 | 8.529 | 40,904 |
| 2025-08-20 | 8.900 | 8.900 | 8.550 | 8.900 | 8.481 | 18,121 |
| 2025-08-19 | 8.450 | 8.850 | 8.450 | 8.750 | 8.338 | 21,201 |
| 2025-08-18 | 8.650 | 8.750 | 8.400 | 8.750 | 8.338 | 8,000 |
| 2025-08-15 | 8.300 | 9.250 | 8.300 | 8.600 | 8.195 | 66,301 |
| 2025-08-14 | 8.450 | 8.450 | 7.950 | 8.200 | 7.814 | 13,004 |
| 2025-08-13 | 8.100 | 8.200 | 7.950 | 8.200 | 7.814 | 17,602 |
| 2025-08-08 | 8.000 | 8.150 | 7.900 | 8.100 | 7.719 | 316,000 |
| 2025-08-07 | 8.100 | 8.200 | 8.000 | 8.000 | 7.624 | 36,000 |
| 2025-08-06 | 8.000 | 8.150 | 7.950 | 8.150 | 7.767 | 58,000 |
| 2025-08-05 | 7.950 | 8.000 | 7.900 | 8.000 | 7.624 | 12,301 |
| 2025-08-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.576 | 3,100 |
| 2025-08-01 | 8.000 | 8.000 | 7.900 | 8.000 | 7.624 | 27,102 |
| 2025-07-31 | 8.000 | 8.000 | 7.900 | 7.900 | 7.528 | 18,307 |
| 2025-07-30 | 7.950 | 8.000 | 7.900 | 8.000 | 7.624 | 42,700 |
| 2025-07-29 | 7.700 | 8.050 | 7.700 | 7.950 | 7.576 | 37,400 |
| 2025-07-25 | 7.800 | 7.800 | 7.650 | 7.800 | 7.433 | 31,800 |
| 2025-07-24 | 7.900 | 7.900 | 7.750 | 7.800 | 7.433 | 13,108 |
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.