Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 8.400 | 8.400 | 8.300 | 8.300 | 7.521 | 175,700 |
| 2024-10-08 | 8.600 | 8.650 | 8.300 | 8.350 | 7.566 | 190,300 |
| 2024-10-07 | 8.550 | 8.750 | 8.450 | 8.700 | 7.883 | 75,301 |
| 2024-10-04 | 8.450 | 8.550 | 8.400 | 8.550 | 7.747 | 43,400 |
| 2024-10-03 | 8.400 | 8.600 | 8.400 | 8.500 | 7.702 | 44,300 |
| 2024-10-02 | 8.450 | 8.550 | 8.400 | 8.400 | 7.612 | 28,400 |
| 2024-10-01 | 8.400 | 8.600 | 8.400 | 8.550 | 7.747 | 61,200 |
| 2024-09-30 | 8.450 | 8.500 | 8.300 | 8.500 | 7.702 | 142,200 |
| 2024-09-27 | 8.700 | 8.800 | 8.400 | 8.500 | 7.702 | 157,308 |
| 2024-09-26 | 8.700 | 8.800 | 8.400 | 8.400 | 7.612 | 223,801 |
| 2024-09-25 | 8.700 | 8.750 | 8.450 | 8.700 | 7.883 | 60,000 |
| 2024-09-24 | 8.650 | 8.700 | 8.450 | 8.650 | 7.838 | 68,900 |
| 2024-09-23 | 8.700 | 8.750 | 8.400 | 8.600 | 7.793 | 137,201 |
| 2024-09-20 | 8.550 | 8.650 | 8.450 | 8.600 | 7.793 | 79,305 |
| 2024-09-19 | 8.400 | 8.650 | 8.350 | 8.450 | 7.657 | 80,600 |
| 2024-09-18 | 8.350 | 8.500 | 8.250 | 8.500 | 7.702 | 116,102 |
| 2024-09-17 | 8.250 | 8.450 | 8.250 | 8.350 | 7.566 | 87,800 |
| 2024-09-16 | 8.450 | 8.450 | 8.250 | 8.250 | 7.476 | 133,534 |
| 2024-09-13 | 8.400 | 8.650 | 8.400 | 8.500 | 7.702 | 97,677 |
| 2024-09-12 | 8.900 | 9.050 | 8.250 | 8.450 | 7.657 | 219,601 |
| 2024-09-11 | 8.850 | 8.900 | 8.750 | 8.900 | 8.065 | 46,300 |
| 2024-09-10 | 8.900 | 9.100 | 8.800 | 8.850 | 8.019 | 75,020 |
| 2024-09-09 | 9.600 | 9.600 | 8.800 | 9.050 | 8.201 | 347,480 |
| 2024-09-06 | 9.850 | 10.600 | 9.350 | 9.450 | 8.563 | 733,717 |
| 2024-09-05 | 8.500 | 11.100 | 8.400 | 9.650 | 8.744 | 1,379,520 |
| 2024-09-04 | 8.700 | 8.800 | 8.300 | 8.600 | 7.793 | 57,500 |
| 2024-09-03 | 8.550 | 8.700 | 8.450 | 8.650 | 7.838 | 31,610 |
| 2024-09-02 | 8.800 | 8.900 | 8.400 | 8.900 | 8.065 | 7,800 |
| 2024-08-30 | 8.900 | 9.000 | 8.550 | 8.850 | 8.019 | 7,500 |
| 2024-08-29 | 8.550 | 8.900 | 8.500 | 8.750 | 7.929 | 12,700 |
| 2024-08-28 | 8.850 | 8.950 | 8.600 | 8.950 | 8.110 | 14,600 |
| 2024-08-27 | 8.900 | 8.950 | 8.600 | 8.950 | 8.110 | 20,100 |
| 2024-08-26 | 8.500 | 9.000 | 8.500 | 8.900 | 8.065 | 12,900 |
| 2024-08-23 | 8.650 | 8.700 | 8.450 | 8.650 | 7.838 | 24,200 |
| 2024-08-22 | 8.500 | 8.750 | 8.450 | 8.650 | 7.838 | 45,300 |
| 2024-08-21 | 8.000 | 8.750 | 7.850 | 8.700 | 7.883 | 50,500 |
| 2024-08-20 | 7.850 | 8.000 | 7.750 | 8.000 | 7.249 | 58,500 |
| 2024-08-19 | 7.850 | 7.950 | 7.850 | 7.950 | 7.204 | 75,300 |
| 2024-08-16 | 7.750 | 7.850 | 7.700 | 7.850 | 7.113 | 33,400 |
| 2024-08-15 | 7.750 | 7.800 | 7.600 | 7.750 | 7.023 | 77,901 |
| 2024-08-14 | 8.000 | 8.000 | 7.850 | 7.850 | 7.113 | 42,890 |
| 2024-08-13 | 8.000 | 8.000 | 7.800 | 7.950 | 7.204 | 69,600 |
| 2024-08-09 | 8.250 | 8.250 | 7.900 | 8.000 | 7.249 | 51,500 |
| 2024-08-08 | 8.050 | 8.050 | 7.950 | 8.000 | 7.249 | 24,601 |
| 2024-08-07 | 7.900 | 8.200 | 7.900 | 8.200 | 7.430 | 82,810 |
| 2024-08-06 | 8.350 | 8.350 | 7.950 | 8.200 | 7.430 | 39,600 |
| 2024-08-05 | 8.750 | 8.750 | 8.400 | 8.500 | 7.702 | 2,200 |
| 2024-08-02 | 8.600 | 8.650 | 8.500 | 8.500 | 7.702 | 17,000 |
| 2024-08-01 | 8.650 | 8.650 | 8.500 | 8.500 | 7.702 | 12,800 |
| 2024-07-31 | 8.600 | 8.600 | 8.300 | 8.550 | 7.747 | 33,601 |
| 2024-07-30 | 8.050 | 8.400 | 8.050 | 8.300 | 7.521 | 18,900 |
| 2024-07-26 | 8.200 | 8.500 | 8.200 | 8.350 | 7.566 | 22,700 |
| 2024-07-25 | 8.750 | 8.750 | 8.200 | 8.450 | 7.657 | 1,900 |
| 2024-07-24 | 8.400 | 8.400 | 8.150 | 8.150 | 7.385 | 17,000 |
| 2024-07-23 | 8.400 | 8.400 | 7.500 | 8.400 | 7.612 | 42,201 |
| 2024-07-19 | 8.350 | 8.450 | 8.350 | 8.400 | 7.612 | 1,400 |
| 2024-07-18 | 8.500 | 8.550 | 8.300 | 8.300 | 7.521 | 29,706 |
| 2024-07-17 | 8.500 | 8.550 | 8.500 | 8.550 | 7.747 | 19,181 |
| 2024-07-16 | 8.600 | 8.600 | 8.550 | 8.550 | 7.747 | 28,900 |
| 2024-07-15 | 8.750 | 8.750 | 8.500 | 8.650 | 7.838 | 27,800 |
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.