Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 35,600.00 | 35,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,977 |
| 2024-05-23 | 35,600.00 | 35,600.00 | 35,400.00 | 35,500.00 | 35,500.00 | 2,260 |
| 2024-05-22 | 35,800.00 | 35,800.00 | 35,500.00 | 35,500.00 | 35,500.00 | 2,221 |
| 2024-05-21 | 35,800.00 | 35,800.00 | 35,600.00 | 35,700.00 | 35,700.00 | 1,903 |
| 2024-05-20 | 35,900.00 | 35,900.00 | 35,700.00 | 35,700.00 | 35,700.00 | 2,601 |
| 2024-05-17 | 35,700.00 | 35,800.00 | 35,700.00 | 35,800.00 | 35,800.00 | 925 |
| 2024-05-16 | 35,800.00 | 35,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2,460 |
| 2024-05-15 | 35,900.00 | 35,900.00 | 35,700.00 | 35,700.00 | 35,700.00 | 2,300 |
| 2024-05-14 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 1,203 |
| 2024-05-13 | 35,900.00 | 35,900.00 | 35,700.00 | 35,700.00 | 35,700.00 | 2,860 |
| 2024-05-10 | 36,000.00 | 36,100.00 | 35,800.00 | 35,800.00 | 35,800.00 | 3,350 |
| 2024-05-09 | 36,000.00 | 36,100.00 | 35,900.00 | 35,900.00 | 35,900.00 | 1,563 |
| 2024-05-08 | 35,700.00 | 36,200.00 | 35,700.00 | 35,900.00 | 35,900.00 | 12,500 |
| 2024-05-07 | 35,600.00 | 35,600.00 | 35,500.00 | 35,600.00 | 35,600.00 | 2,528 |
| 2024-05-06 | 35,500.00 | 35,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | 2,200 |
| 2024-05-03 | 35,600.00 | 35,600.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1,760 |
| 2024-05-02 | 35,400.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 2,140 |
| 2024-04-26 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1,260 |
| 2024-04-25 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2,061 |
| 2024-04-24 | 35,200.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 3,000 |
| 2024-04-23 | 35,000.00 | 35,200.00 | 34,800.00 | 35,100.00 | 35,100.00 | 8,900 |
| 2024-04-22 | 34,900.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 2,531 |
| 2024-04-19 | 34,900.00 | 34,900.00 | 34,500.00 | 34,800.00 | 34,800.00 | 5,200 |
| 2024-04-17 | 34,900.00 | 34,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2,100 |
| 2024-04-16 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2,200 |
| 2024-04-15 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | 2,706 |
| 2024-04-12 | 35,100.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | 3,440 |
| 2024-04-11 | 35,200.00 | 35,200.00 | 34,900.00 | 35,000.00 | 35,000.00 | 3,401 |
| 2024-04-10 | 35,000.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 4,274 |
| 2024-04-09 | 35,000.00 | 35,100.00 | 34,700.00 | 34,900.00 | 34,900.00 | 6,504 |
| 2024-04-08 | 35,000.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,900.00 | 5,406 |
| 2024-04-05 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1,903 |
| 2024-04-04 | 35,100.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 3,502 |
| 2024-04-03 | 35,100.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 3,606 |
| 2024-04-02 | 35,100.00 | 35,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 4,403 |
| 2024-04-01 | 35,200.00 | 35,200.00 | 34,900.00 | 35,000.00 | 35,000.00 | 3,940 |
| 2024-03-29 | 35,200.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | 5,401 |
| 2024-03-28 | 35,100.00 | 35,200.00 | 35,100.00 | 35,200.00 | 35,200.00 | 5,700 |
| 2024-03-27 | 35,300.00 | 35,300.00 | 35,000.00 | 35,100.00 | 35,100.00 | 4,922 |
| 2024-03-26 | 35,000.00 | 35,200.00 | 34,700.00 | 35,200.00 | 35,200.00 | 12,200 |
| 2024-03-25 | 35,100.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,900.00 | 5,905 |
| 2024-03-22 | 35,100.00 | 35,100.00 | 34,800.00 | 35,000.00 | 35,000.00 | 13,379 |
| 2024-03-21 | 35,000.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | 3,945 |
| 2024-03-20 | 34,800.00 | 34,900.00 | 34,600.00 | 34,900.00 | 34,900.00 | 3,706 |
| 2024-03-19 | 34,800.00 | 34,800.00 | 34,500.00 | 34,700.00 | 34,700.00 | 6,505 |
| 2024-03-18 | 35,000.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | 4,909 |
| 2024-03-15 | 35,000.00 | 35,000.00 | 34,800.00 | 34,900.00 | 34,900.00 | 4,900 |
| 2024-03-14 | 35,100.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,900.00 | 8,500 |
| 2024-03-13 | 34,900.00 | 35,100.00 | 34,600.00 | 35,000.00 | 35,000.00 | 12,347 |
| 2024-03-12 | 34,900.00 | 34,900.00 | 34,700.00 | 34,800.00 | 34,800.00 | 2,903 |
| 2024-03-11 | 35,000.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | 4,906 |
| 2024-03-08 | 34,900.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 1,500 |
| 2024-03-07 | 34,900.00 | 34,900.00 | 34,600.00 | 34,800.00 | 34,800.00 | 5,400 |
| 2024-03-06 | 35,100.00 | 35,100.00 | 34,800.00 | 34,800.00 | 34,800.00 | 5,660 |
| 2024-03-05 | 35,100.00 | 35,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 2,445 |
| 2024-03-04 | 35,200.00 | 35,200.00 | 34,900.00 | 35,000.00 | 35,000.00 | 10,302 |
| 2024-03-01 | 35,200.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 3,010 |
| 2024-02-29 | 35,300.00 | 35,300.00 | 35,100.00 | 35,200.00 | 35,200.00 | 7,800 |
| 2024-02-28 | 35,000.00 | 35,200.00 | 34,900.00 | 35,200.00 | 35,200.00 | 2,900 |
| 2024-02-27 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | 5,700 |
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.