Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 35,500.00 | 35,500.00 | 35,200.00 | 35,500.00 | 35,500.00 | 2,351 |
| 2024-08-15 | 35,300.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 800 |
| 2024-08-14 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 200 |
| 2024-08-13 | 34,900.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 701 |
| 2024-08-12 | 34,900.00 | 35,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 5,151 |
| 2024-08-09 | 34,800.00 | 35,000.00 | 34,200.00 | 35,000.00 | 35,000.00 | 8,500 |
| 2024-08-08 | 35,100.00 | 35,100.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2,442 |
| 2024-08-07 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | 500 |
| 2024-08-06 | 34,900.00 | 34,900.00 | 34,700.00 | 34,800.00 | 34,800.00 | 1,520 |
| 2024-08-05 | 35,300.00 | 35,300.00 | 34,700.00 | 34,700.00 | 34,700.00 | 9,600 |
| 2024-08-02 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1,300 |
| 2024-08-01 | 35,500.00 | 35,500.00 | 35,100.00 | 35,100.00 | 35,100.00 | 3,700 |
| 2024-07-31 | 35,600.00 | 35,600.00 | 35,300.00 | 35,300.00 | 35,300.00 | 300 |
| 2024-07-30 | 35,800.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1,400 |
| 2024-07-29 | 35,800.00 | 35,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 203 |
| 2024-07-26 | 35,700.00 | 35,700.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1,001 |
| 2024-07-25 | 35,700.00 | 35,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 2,700 |
| 2024-07-24 | 35,600.00 | 35,600.00 | 35,400.00 | 35,500.00 | 35,500.00 | 900 |
| 2024-07-23 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 4,812 |
| 2024-07-22 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 300 |
| 2024-07-19 | 35,500.00 | 35,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | 309 |
| 2024-07-18 | 35,600.00 | 35,600.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1,127 |
| 2024-07-17 | 35,600.00 | 35,600.00 | 35,200.00 | 35,400.00 | 35,400.00 | 4,434,493 |
| 2024-07-16 | 35,200.00 | 35,400.00 | 35,200.00 | 35,400.00 | 35,400.00 | 900 |
| 2024-07-15 | 35,500.00 | 35,500.00 | 35,000.00 | 35,300.00 | 35,300.00 | 5,826,300 |
| 2024-07-12 | 35,500.00 | 35,500.00 | 35,300.00 | 35,400.00 | 35,400.00 | 2,305 |
| 2024-07-11 | 35,600.00 | 35,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 6,227 |
| 2024-07-10 | 35,600.00 | 35,700.00 | 35,400.00 | 35,500.00 | 35,500.00 | 3,944,060 |
| 2024-07-09 | 35,300.00 | 35,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | 23,618 |
| 2024-07-08 | 35,200.00 | 35,200.00 | 35,100.00 | 35,200.00 | 35,200.00 | 500 |
| 2024-07-05 | 35,500.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 6,900 |
| 2024-07-04 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2,752,720 |
| 2024-07-03 | 35,100.00 | 35,300.00 | 35,100.00 | 35,200.00 | 35,200.00 | 1,800 |
| 2024-07-02 | 35,000.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | 4,400 |
| 2024-07-01 | 35,100.00 | 35,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 2,800 |
| 2024-06-28 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | 5,601 |
| 2024-06-27 | 35,400.00 | 35,400.00 | 34,900.00 | 35,000.00 | 35,000.00 | 2,700 |
| 2024-06-26 | 35,300.00 | 35,300.00 | 35,200.00 | 35,200.00 | 35,200.00 | 201 |
| 2024-06-25 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1,700 |
| 2024-06-24 | 35,400.00 | 35,400.00 | 35,000.00 | 35,100.00 | 35,100.00 | 5,100 |
| 2024-06-21 | 35,400.00 | 35,400.00 | 35,200.00 | 35,200.00 | 35,200.00 | 2,700 |
| 2024-06-20 | 35,400.00 | 35,400.00 | 35,100.00 | 35,300.00 | 35,300.00 | 2,900 |
| 2024-06-19 | 35,500.00 | 35,500.00 | 35,100.00 | 35,200.00 | 35,200.00 | 2,600 |
| 2024-06-18 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2,700 |
| 2024-06-17 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 35,300.00 | 805 |
| 2024-06-14 | 34,900.00 | 35,200.00 | 34,900.00 | 35,200.00 | 35,200.00 | 5,002 |
| 2024-06-13 | 34,900.00 | 34,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 1,200 |
| 2024-06-12 | 34,800.00 | 35,000.00 | 34,600.00 | 34,800.00 | 34,800.00 | 25,634 |
| 2024-06-11 | 34,900.00 | 34,900.00 | 34,600.00 | 34,700.00 | 34,700.00 | 1,401 |
| 2024-06-10 | 34,900.00 | 34,900.00 | 34,700.00 | 34,800.00 | 34,800.00 | 5,900 |
| 2024-06-07 | 34,900.00 | 34,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 3,000 |
| 2024-06-06 | 35,000.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | 7,572 |
| 2024-06-05 | 35,300.00 | 35,300.00 | 34,900.00 | 35,000.00 | 35,000.00 | 9,002 |
| 2024-06-04 | 35,400.00 | 35,400.00 | 35,100.00 | 35,200.00 | 35,200.00 | 11,680 |
| 2024-06-03 | 35,500.00 | 35,600.00 | 35,300.00 | 35,300.00 | 35,300.00 | 5,110 |
| 2024-05-31 | 35,500.00 | 35,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | 6,602 |
| 2024-05-30 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 6,600 |
| 2024-05-29 | 35,800.00 | 36,000.00 | 35,200.00 | 35,700.00 | 35,700.00 | 5,900 |
| 2024-05-28 | 35,700.00 | 35,700.00 | 35,500.00 | 35,700.00 | 35,700.00 | 3,953 |
| 2024-05-27 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 409 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.