Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 7.700 | 7.800 | 7.500 | 7.650 | 7.290 | 5,300 |
| 2025-04-09 | 7.150 | 7.650 | 7.150 | 7.650 | 7.290 | 3,600 |
| 2025-04-08 | 8.050 | 8.050 | 7.400 | 7.500 | 7.147 | 601,324 |
| 2025-04-04 | 8.200 | 8.200 | 8.100 | 8.100 | 7.719 | 13,101 |
| 2025-04-03 | 8.200 | 8.550 | 8.100 | 8.550 | 8.148 | 7,918 |
| 2025-04-02 | 8.200 | 8.350 | 8.200 | 8.200 | 7.814 | 20,301 |
| 2025-03-31 | 8.200 | 8.450 | 8.200 | 8.450 | 8.052 | 56,200 |
| 2025-03-28 | 8.300 | 8.450 | 8.300 | 8.450 | 8.052 | 17,400 |
| 2025-03-27 | 8.300 | 8.400 | 8.300 | 8.300 | 7.909 | 1,200 |
| 2025-03-26 | 8.150 | 8.400 | 8.150 | 8.300 | 7.909 | 6,300 |
| 2025-03-25 | 8.550 | 8.550 | 8.050 | 8.150 | 7.767 | 30,521 |
| 2025-03-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.148 | 502 |
| 2025-03-21 | 8.800 | 8.800 | 8.400 | 8.400 | 8.005 | 6,401 |
| 2025-03-20 | 8.400 | 8.450 | 8.400 | 8.450 | 8.052 | 402 |
| 2025-03-19 | 8.250 | 8.350 | 8.250 | 8.350 | 7.957 | 11,000 |
| 2025-03-18 | 8.250 | 8.300 | 8.250 | 8.300 | 7.909 | 12,720 |
| 2025-03-17 | 8.300 | 8.300 | 8.250 | 8.250 | 7.862 | 38,504 |
| 2025-03-14 | 8.450 | 8.550 | 8.400 | 8.550 | 7.747 | 30,600 |
| 2025-03-13 | 8.400 | 8.500 | 8.300 | 8.450 | 7.657 | 153,211 |
| 2025-03-12 | 8.400 | 8.400 | 8.350 | 8.400 | 7.612 | 106,800 |
| 2025-03-11 | 8.450 | 8.450 | 8.400 | 8.400 | 7.612 | 24,718 |
| 2025-03-10 | 8.500 | 8.600 | 8.450 | 8.450 | 7.657 | 9,000 |
| 2025-03-07 | 8.450 | 8.500 | 8.400 | 8.500 | 7.702 | 9,600 |
| 2025-03-06 | 8.400 | 8.400 | 8.400 | 8.400 | 7.612 | 600 |
| 2025-03-05 | 8.550 | 8.550 | 8.200 | 8.450 | 7.657 | 224,201 |
| 2025-03-04 | 8.350 | 8.600 | 8.350 | 8.550 | 7.747 | 10,018 |
| 2025-03-03 | 8.550 | 8.600 | 8.400 | 8.400 | 7.612 | 192,107 |
| 2025-02-28 | 8.550 | 8.550 | 8.400 | 8.550 | 7.747 | 140,401 |
| 2025-02-27 | 8.700 | 8.700 | 8.550 | 8.600 | 7.793 | 94,500 |
| 2025-02-26 | 8.800 | 8.900 | 8.700 | 8.700 | 7.883 | 77,500 |
| 2025-02-25 | 8.650 | 8.850 | 8.650 | 8.800 | 7.974 | 4,300 |
| 2025-02-24 | 8.700 | 8.900 | 8.600 | 8.900 | 8.065 | 43,800 |
| 2025-02-21 | 8.900 | 9.000 | 8.700 | 8.700 | 7.883 | 235,808 |
| 2025-02-20 | 8.800 | 8.900 | 8.700 | 8.750 | 7.929 | 15,101 |
| 2025-02-19 | 9.000 | 9.000 | 8.800 | 8.950 | 8.110 | 252,800 |
| 2025-02-18 | 8.800 | 9.000 | 8.750 | 9.000 | 8.155 | 8,201 |
| 2025-02-17 | 8.900 | 8.900 | 8.650 | 8.800 | 7.974 | 241,100 |
| 2025-02-14 | 8.800 | 9.000 | 8.700 | 8.800 | 7.974 | 121,300 |
| 2025-02-13 | 8.850 | 9.000 | 8.650 | 8.800 | 7.974 | 79,100 |
| 2025-02-11 | 8.800 | 8.850 | 8.750 | 8.850 | 8.019 | 10,009 |
| 2025-02-10 | 8.800 | 8.900 | 8.750 | 8.900 | 8.065 | 22,600 |
| 2025-02-07 | 8.850 | 8.850 | 8.800 | 8.800 | 7.974 | 47,904 |
| 2025-02-06 | 8.850 | 9.000 | 8.750 | 8.850 | 8.019 | 149,701 |
| 2025-02-05 | 9.050 | 9.050 | 8.700 | 8.750 | 7.929 | 35,400 |
| 2025-02-04 | 8.900 | 9.000 | 8.750 | 9.000 | 8.155 | 126,200 |
| 2025-02-03 | 8.900 | 8.900 | 8.700 | 8.800 | 7.974 | 67,406 |
| 2025-01-31 | 8.900 | 8.950 | 8.700 | 8.950 | 8.110 | 148,401 |
| 2025-01-30 | 8.750 | 8.800 | 8.600 | 8.800 | 7.974 | 11,900 |
| 2025-01-29 | 8.750 | 8.850 | 8.750 | 8.850 | 8.019 | 17,900 |
| 2025-01-27 | 8.800 | 9.000 | 8.750 | 8.900 | 8.065 | 14,204 |
| 2025-01-24 | 8.750 | 8.800 | 8.650 | 8.800 | 7.974 | 95,200 |
| 2025-01-23 | 8.750 | 8.800 | 8.650 | 8.650 | 7.838 | 53,913 |
| 2025-01-22 | 8.800 | 9.000 | 8.700 | 8.750 | 7.929 | 47,600 |
| 2025-01-21 | 8.850 | 8.950 | 8.600 | 8.800 | 7.974 | 69,000 |
| 2025-01-20 | 8.600 | 9.050 | 8.300 | 8.600 | 7.793 | 288,362 |
| 2025-01-17 | 8.500 | 8.600 | 8.450 | 8.450 | 7.657 | 8,902 |
| 2025-01-16 | 8.200 | 8.600 | 8.200 | 8.500 | 7.702 | 34,406 |
| 2025-01-15 | 8.050 | 8.100 | 8.000 | 8.100 | 7.340 | 22,699 |
| 2025-01-14 | 8.300 | 8.300 | 8.100 | 8.100 | 7.340 | 32,019 |
| 2025-01-13 | 8.250 | 8.300 | 8.150 | 8.300 | 7.521 | 15,100 |
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.