Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 8.200 | 8.250 | 8.200 | 8.250 | 7.476 | 3,000 |
| 2025-01-09 | 8.300 | 8.300 | 8.050 | 8.200 | 7.430 | 11,200 |
| 2025-01-08 | 8.400 | 8.400 | 8.300 | 8.400 | 7.612 | 5,801 |
| 2025-01-06 | 8.450 | 8.450 | 8.150 | 8.400 | 7.612 | 16,100 |
| 2025-01-03 | 8.300 | 8.500 | 8.300 | 8.450 | 7.657 | 8,400 |
| 2025-01-02 | 8.600 | 8.600 | 8.200 | 8.300 | 7.521 | 8,500 |
| 2024-12-30 | 8.350 | 8.450 | 8.000 | 8.450 | 7.657 | 19,900 |
| 2024-12-27 | 8.350 | 8.500 | 8.300 | 8.350 | 7.566 | 2,338 |
| 2024-12-26 | 8.450 | 8.600 | 8.350 | 8.600 | 7.793 | 3,002 |
| 2024-12-25 | 8.450 | 8.600 | 8.450 | 8.600 | 7.793 | 7,200 |
| 2024-12-24 | 8.150 | 8.600 | 8.150 | 8.550 | 7.747 | 8,100 |
| 2024-12-23 | 8.450 | 8.500 | 8.300 | 8.300 | 7.521 | 12,900 |
| 2024-12-20 | 7.850 | 8.750 | 7.850 | 8.400 | 7.612 | 17,200 |
| 2024-12-19 | 8.050 | 8.100 | 7.850 | 8.100 | 7.340 | 21,700 |
| 2024-12-18 | 8.200 | 8.200 | 8.000 | 8.050 | 7.294 | 78,308 |
| 2024-12-17 | 8.350 | 8.400 | 8.150 | 8.150 | 7.385 | 42,101 |
| 2024-12-16 | 8.350 | 8.350 | 8.300 | 8.300 | 7.521 | 16,128 |
| 2024-12-13 | 8.450 | 8.450 | 8.200 | 8.400 | 7.612 | 52,343 |
| 2024-12-12 | 8.450 | 8.550 | 8.400 | 8.450 | 7.657 | 25,003 |
| 2024-12-11 | 8.500 | 8.600 | 8.450 | 8.450 | 7.657 | 45,612 |
| 2024-12-09 | 8.600 | 8.650 | 8.550 | 8.600 | 7.793 | 10,500 |
| 2024-12-06 | 8.550 | 8.600 | 8.450 | 8.500 | 7.702 | 65,200 |
| 2024-12-04 | 8.800 | 8.800 | 8.500 | 8.700 | 7.883 | 54,300 |
| 2024-12-03 | 8.650 | 8.850 | 8.650 | 8.800 | 7.974 | 28,610 |
| 2024-12-02 | 8.800 | 8.800 | 8.650 | 8.700 | 7.883 | 32,600 |
| 2024-11-29 | 8.850 | 8.900 | 8.850 | 8.850 | 8.019 | 7,881 |
| 2024-11-28 | 9.250 | 9.250 | 8.850 | 8.900 | 8.065 | 62,901 |
| 2024-11-27 | 9.300 | 9.350 | 9.200 | 9.250 | 8.382 | 33,300 |
| 2024-11-26 | 9.500 | 9.550 | 9.300 | 9.300 | 8.427 | 33,500 |
| 2024-11-25 | 9.500 | 9.700 | 9.400 | 9.700 | 8.790 | 26,690 |
| 2024-11-22 | 9.350 | 9.700 | 9.350 | 9.700 | 8.790 | 89,900 |
| 2024-11-21 | 9.400 | 9.700 | 9.200 | 9.500 | 8.608 | 166,410 |
| 2024-11-20 | 9.450 | 9.600 | 9.400 | 9.400 | 8.518 | 66,600 |
| 2024-11-19 | 9.550 | 9.700 | 9.400 | 9.650 | 8.744 | 225,200 |
| 2024-11-18 | 9.400 | 9.600 | 9.350 | 9.550 | 8.654 | 178,700 |
| 2024-11-15 | 9.600 | 9.600 | 9.300 | 9.500 | 8.608 | 143,200 |
| 2024-11-14 | 9.750 | 9.750 | 9.200 | 9.700 | 8.790 | 239,102 |
| 2024-11-13 | 8.900 | 9.900 | 8.850 | 9.750 | 8.835 | 725,901 |
| 2024-11-12 | 8.950 | 8.950 | 8.750 | 8.900 | 8.065 | 111,200 |
| 2024-11-11 | 8.950 | 9.000 | 8.850 | 9.000 | 8.155 | 60,700 |
| 2024-11-08 | 8.750 | 9.050 | 8.700 | 9.000 | 8.155 | 676,800 |
| 2024-11-07 | 8.600 | 8.750 | 8.500 | 8.750 | 7.929 | 52,801 |
| 2024-11-06 | 8.650 | 8.700 | 8.500 | 8.650 | 7.838 | 47,000 |
| 2024-11-05 | 8.550 | 8.750 | 8.550 | 8.750 | 7.929 | 31,100 |
| 2024-11-04 | 8.650 | 8.700 | 8.500 | 8.700 | 7.883 | 50,901 |
| 2024-11-01 | 8.700 | 8.750 | 8.500 | 8.750 | 7.929 | 28,700 |
| 2024-10-31 | 8.550 | 8.750 | 8.550 | 8.750 | 7.929 | 35,200 |
| 2024-10-30 | 8.750 | 8.750 | 8.500 | 8.500 | 7.702 | 42,601 |
| 2024-10-29 | 8.700 | 8.800 | 8.550 | 8.800 | 7.974 | 68,500 |
| 2024-10-28 | 8.550 | 8.800 | 8.550 | 8.750 | 7.929 | 33,400 |
| 2024-10-25 | 8.650 | 8.750 | 8.450 | 8.750 | 7.929 | 100,800 |
| 2024-10-24 | 8.700 | 8.700 | 8.550 | 8.700 | 7.883 | 28,200 |
| 2024-10-22 | 8.650 | 8.800 | 8.550 | 8.700 | 7.883 | 42,000 |
| 2024-10-21 | 8.450 | 8.800 | 8.450 | 8.750 | 7.929 | 112,405 |
| 2024-10-18 | 8.650 | 8.800 | 8.550 | 8.600 | 7.793 | 67,800 |
| 2024-10-17 | 8.500 | 8.700 | 8.500 | 8.600 | 7.793 | 24,500 |
| 2024-10-16 | 8.500 | 8.550 | 8.450 | 8.550 | 7.747 | 34,801 |
| 2024-10-15 | 8.500 | 8.700 | 8.400 | 8.400 | 7.612 | 107,800 |
| 2024-10-11 | 8.400 | 8.650 | 8.400 | 8.400 | 7.612 | 109,200 |
| 2024-10-10 | 8.350 | 8.400 | 8.350 | 8.400 | 7.612 | 21,600 |
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.