Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 2,703 |
| 2026-10-15 | 9.700 | 9.800 | 9.500 | 9.750 | 9.750 | 17,901 |
| 2026-10-14 | 9.850 | 9.850 | 9.700 | 9.800 | 9.800 | 12,206 |
| 2026-10-12 | 9.500 | 10.100 | 9.500 | 9.850 | 9.850 | 41,251 |
| 2026-10-09 | 9.600 | 9.800 | 9.600 | 9.650 | 9.650 | 20,102 |
| 2026-10-08 | 9.450 | 9.800 | 9.450 | 9.600 | 9.600 | 15,701 |
| 2026-10-07 | 9.400 | 9.550 | 9.400 | 9.500 | 9.500 | 20,808 |
| 2026-10-06 | 9.750 | 9.750 | 9.350 | 9.450 | 9.450 | 105,500 |
| 2026-10-05 | 9.650 | 9.800 | 9.500 | 9.750 | 9.750 | 44,200 |
| 2026-10-02 | 9.900 | 9.950 | 9.600 | 9.800 | 9.800 | 363,302 |
| 2026-10-01 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 39,000 |
| 2026-09-30 | 10.400 | 10.500 | 10.200 | 10.300 | 10.300 | 53,300 |
| 2026-09-29 | 10.500 | 10.500 | 10.000 | 10.400 | 10.400 | 282,700 |
| 2026-09-28 | 10.900 | 11.300 | 10.500 | 10.600 | 10.600 | 155,400 |
| 2026-09-25 | 11.200 | 11.500 | 11.200 | 11.400 | 11.400 | 36,000 |
| 2026-09-24 | 11.500 | 11.700 | 11.300 | 11.500 | 11.500 | 109,301 |
| 2026-09-23 | 11.800 | 11.900 | 11.600 | 11.700 | 11.700 | 23,142 |
| 2026-09-22 | 11.700 | 11.800 | 11.600 | 11.700 | 11.700 | 20,555 |
| 2026-09-21 | 11.700 | 11.900 | 11.700 | 11.900 | 11.900 | 15,400 |
Page 1 of 1 · 19 trading days
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.