Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 35,200.00 | 35,200.00 | 34,800.00 | 35,000.00 | 35,000.00 | 15,000 |
| 2024-02-23 | 35,300.00 | 35,400.00 | 35,100.00 | 35,100.00 | 35,100.00 | 3,702 |
| 2024-02-22 | 35,300.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 6,858 |
| 2024-02-21 | 35,200.00 | 35,300.00 | 35,100.00 | 35,200.00 | 35,200.00 | 4,088 |
| 2024-02-20 | 35,400.00 | 35,400.00 | 35,000.00 | 35,100.00 | 35,100.00 | 8,631 |
| 2024-02-19 | 35,400.00 | 35,400.00 | 35,200.00 | 35,300.00 | 35,300.00 | 2,609 |
| 2024-02-16 | 35,700.00 | 35,700.00 | 35,100.00 | 35,300.00 | 35,300.00 | 10,317 |
| 2024-02-15 | 35,400.00 | 35,600.00 | 35,300.00 | 35,600.00 | 35,600.00 | 4,151 |
| 2024-02-07 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 35,300.00 | 700 |
| 2024-02-06 | 35,200.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 2,900 |
| 2024-02-05 | 35,300.00 | 35,300.00 | 35,000.00 | 35,100.00 | 35,100.00 | 6,335 |
| 2024-02-02 | 35,100.00 | 35,300.00 | 35,100.00 | 35,200.00 | 35,200.00 | 6,300 |
| 2024-02-01 | 35,400.00 | 35,500.00 | 34,700.00 | 35,000.00 | 35,000.00 | 10,010 |
| 2024-01-31 | 35,500.00 | 35,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | 6,900 |
| 2024-01-30 | 35,500.00 | 35,500.00 | 35,400.00 | 35,400.00 | 35,400.00 | 2,670 |
| 2024-01-29 | 35,700.00 | 35,700.00 | 35,000.00 | 35,400.00 | 35,400.00 | 8,500 |
| 2024-01-26 | 35,500.00 | 35,600.00 | 35,400.00 | 35,600.00 | 35,600.00 | 5,010 |
| 2024-01-25 | 35,400.00 | 35,400.00 | 35,300.00 | 35,400.00 | 35,400.00 | 2,840 |
| 2024-01-24 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2,200 |
| 2024-01-23 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 2,720 |
| 2024-01-22 | 35,600.00 | 35,600.00 | 35,400.00 | 35,500.00 | 35,500.00 | 3,360 |
| 2024-01-19 | 35,400.00 | 35,600.00 | 35,300.00 | 35,500.00 | 35,500.00 | 4,840 |
| 2024-01-18 | 35,400.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 3,700 |
| 2024-01-17 | 35,600.00 | 35,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 4,220 |
| 2024-01-16 | 35,400.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 4,230 |
| 2024-01-15 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 3,400 |
| 2024-01-12 | 35,500.00 | 35,500.00 | 35,300.00 | 35,400.00 | 35,400.00 | 3,500 |
| 2024-01-11 | 35,200.00 | 35,400.00 | 35,100.00 | 35,400.00 | 35,400.00 | 10,110 |
| 2024-01-10 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 5,500 |
| 2024-01-09 | 35,500.00 | 35,500.00 | 35,100.00 | 35,200.00 | 35,200.00 | 10,940 |
| 2024-01-08 | 35,700.00 | 35,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 4,500 |
| 2024-01-05 | 35,700.00 | 35,700.00 | 35,500.00 | 35,600.00 | 35,600.00 | 5,650 |
| 2024-01-04 | 35,400.00 | 35,600.00 | 35,300.00 | 35,600.00 | 35,600.00 | 9,700 |
| 2024-01-03 | 35,300.00 | 35,300.00 | 35,200.00 | 35,300.00 | 35,300.00 | 4,500 |
| 2024-01-02 | 35,400.00 | 35,400.00 | 35,100.00 | 35,200.00 | 35,200.00 | 4,000 |
| 2023-12-29 | 35,500.00 | 35,600.00 | 35,000.00 | 35,300.00 | 35,300.00 | 25,210 |
| 2023-12-28 | 35,500.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 5,200 |
| 2023-12-27 | 35,500.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 8,500 |
| 2023-12-26 | 35,500.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 8,590 |
| 2023-12-25 | 35,200.00 | 35,400.00 | 35,000.00 | 35,400.00 | 35,400.00 | 10,530 |
| 2023-12-22 | 35,000.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 4,440 |
| 2023-12-21 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | 5,360 |
| 2023-12-20 | 35,000.00 | 35,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | 10,460 |
| 2023-12-19 | 34,900.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 2,230 |
| 2023-12-18 | 34,800.00 | 34,900.00 | 34,700.00 | 34,800.00 | 34,800.00 | 4,230 |
| 2023-12-15 | 34,900.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | 6,450 |
| 2023-12-14 | 35,100.00 | 35,100.00 | 34,600.00 | 34,800.00 | 34,800.00 | 7,350 |
| 2023-12-13 | 35,300.00 | 35,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | 5,880 |
| 2023-12-12 | 35,400.00 | 35,400.00 | 35,100.00 | 35,200.00 | 35,200.00 | 6,940 |
| 2023-12-11 | 35,300.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 7,930 |
| 2023-12-08 | 35,100.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 7,170 |
| 2023-12-07 | 35,200.00 | 35,200.00 | 34,900.00 | 35,000.00 | 35,000.00 | 19,470 |
| 2023-12-06 | 35,400.00 | 35,500.00 | 35,000.00 | 35,200.00 | 35,200.00 | 19,220 |
| 2023-12-05 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 8,200 |
| 2023-12-04 | 35,300.00 | 35,500.00 | 35,000.00 | 35,500.00 | 35,500.00 | 13,540 |
| 2023-12-01 | 34,900.00 | 35,200.00 | 34,800.00 | 35,200.00 | 35,200.00 | 5,040 |
| 2023-11-30 | 35,600.00 | 35,800.00 | 34,600.00 | 34,800.00 | 34,800.00 | 139,030 |
| 2023-11-29 | 35,400.00 | 35,600.00 | 35,300.00 | 35,500.00 | 35,500.00 | 21,110 |
| 2023-11-28 | 35,500.00 | 35,500.00 | 35,200.00 | 35,400.00 | 35,400.00 | 13,590 |
| 2023-11-27 | 35,700.00 | 35,700.00 | 35,300.00 | 35,400.00 | 35,400.00 | 11,630 |
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.