Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.850 | 7.900 | 7.750 | 7.900 | 7.528 | 24,200 |
| 2025-07-22 | 7.950 | 8.000 | 7.850 | 7.850 | 7.481 | 34,502 |
| 2025-07-21 | 7.850 | 7.950 | 7.800 | 7.950 | 7.576 | 13,500 |
| 2025-07-18 | 7.850 | 7.900 | 7.850 | 7.850 | 7.481 | 7,200 |
| 2025-07-17 | 7.800 | 7.900 | 7.650 | 7.850 | 7.481 | 15,400 |
| 2025-07-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.528 | 300 |
| 2025-07-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.528 | 4,820 |
| 2025-07-14 | 7.850 | 7.900 | 7.850 | 7.900 | 7.528 | 400 |
| 2025-07-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.528 | 1,300 |
| 2025-07-09 | 7.850 | 7.850 | 7.750 | 7.850 | 7.481 | 4,000 |
| 2025-07-08 | 7.950 | 7.950 | 7.650 | 7.850 | 7.481 | 4,235 |
| 2025-07-07 | 7.950 | 7.950 | 7.700 | 7.950 | 7.576 | 1,200 |
| 2025-07-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.576 | 100 |
| 2025-07-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.576 | 100 |
| 2025-07-01 | 7.900 | 7.900 | 7.850 | 7.850 | 7.481 | 2,100 |
| 2025-06-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.528 | 1,100 |
| 2025-06-27 | 7.900 | 7.900 | 7.800 | 7.900 | 7.528 | 400 |
| 2025-06-26 | 7.900 | 7.900 | 7.850 | 7.900 | 7.528 | 5,700 |
| 2025-06-25 | 7.900 | 7.900 | 7.800 | 7.900 | 7.528 | 5,800 |
| 2025-06-24 | 7.850 | 7.950 | 7.850 | 7.950 | 7.576 | 400 |
| 2025-06-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 300 |
| 2025-06-19 | 7.850 | 7.850 | 7.750 | 7.850 | 7.481 | 7,600 |
| 2025-06-18 | 7.850 | 7.900 | 7.800 | 7.900 | 7.528 | 3,500 |
| 2025-06-17 | 7.900 | 8.100 | 7.800 | 7.900 | 7.528 | 2,200 |
| 2025-06-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.528 | 7,500 |
| 2025-06-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.433 | 2,100 |
| 2025-06-12 | 8.000 | 8.000 | 7.800 | 7.800 | 7.433 | 1,501 |
| 2025-06-11 | 8.150 | 8.150 | 7.800 | 7.800 | 7.433 | 400 |
| 2025-06-10 | 8.150 | 8.150 | 8.150 | 8.150 | 7.767 | 100 |
| 2025-06-09 | 7.900 | 8.000 | 7.900 | 8.000 | 7.624 | 3,601 |
| 2025-06-06 | 7.650 | 8.500 | 7.650 | 7.900 | 7.528 | 4,600 |
| 2025-06-05 | 7.700 | 7.850 | 7.650 | 7.850 | 7.481 | 2,600 |
| 2025-06-04 | 7.750 | 7.900 | 7.700 | 7.850 | 7.481 | 3,101 |
| 2025-05-30 | 7.950 | 7.950 | 7.650 | 7.750 | 7.385 | 3,500 |
| 2025-05-29 | 7.850 | 7.850 | 7.600 | 7.700 | 7.338 | 11,400 |
| 2025-05-28 | 7.900 | 8.000 | 7.850 | 7.950 | 7.576 | 4,100 |
| 2025-05-27 | 7.800 | 8.150 | 7.800 | 7.900 | 7.528 | 1,600 |
| 2025-05-26 | 8.250 | 8.300 | 8.250 | 8.300 | 7.909 | 1,118 |
| 2025-05-23 | 7.750 | 7.950 | 7.750 | 7.950 | 7.576 | 12,600 |
| 2025-05-22 | 8.000 | 8.400 | 7.700 | 7.700 | 7.338 | 6,900 |
| 2025-05-20 | 7.900 | 7.900 | 7.750 | 7.900 | 7.528 | 2,400 |
| 2025-05-19 | 8.000 | 8.250 | 7.700 | 7.750 | 7.385 | 46,203 |
| 2025-05-16 | 8.000 | 8.300 | 8.000 | 8.050 | 7.671 | 818 |
| 2025-05-15 | 8.000 | 8.300 | 7.850 | 8.300 | 7.909 | 4,400 |
| 2025-05-14 | 8.000 | 8.000 | 7.900 | 8.000 | 7.624 | 8,512 |
| 2025-05-13 | 8.150 | 8.150 | 7.750 | 8.050 | 7.671 | 37,110 |
| 2025-05-09 | 8.050 | 8.150 | 7.800 | 7.950 | 7.576 | 34,101 |
| 2025-05-08 | 8.150 | 8.400 | 7.750 | 8.050 | 7.671 | 30,221 |
| 2025-05-07 | 8.200 | 8.500 | 8.200 | 8.500 | 8.100 | 1,500 |
| 2025-04-30 | 8.500 | 8.700 | 8.500 | 8.600 | 8.195 | 10,400 |
| 2025-04-28 | 8.250 | 8.500 | 8.200 | 8.500 | 8.100 | 507 |
| 2025-04-25 | 7.900 | 8.500 | 7.750 | 8.500 | 8.100 | 61,600 |
| 2025-04-24 | 8.150 | 8.150 | 8.150 | 8.150 | 7.767 | 2,700 |
| 2025-04-23 | 8.100 | 8.150 | 8.000 | 8.150 | 7.767 | 20,800 |
| 2025-04-22 | 8.150 | 8.150 | 7.900 | 8.150 | 7.767 | 4,400 |
| 2025-04-21 | 8.150 | 8.150 | 8.100 | 8.100 | 7.719 | 4,400 |
| 2025-04-18 | 7.700 | 8.000 | 7.700 | 8.000 | 7.624 | 5,500 |
| 2025-04-17 | 8.050 | 8.050 | 8.000 | 8.050 | 7.671 | 6,251 |
| 2025-04-16 | 7.350 | 7.800 | 7.350 | 7.800 | 7.433 | 6,600 |
| 2025-04-11 | 7.800 | 7.900 | 7.800 | 7.900 | 7.528 | 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.