Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 35,700.00 | 35,700.00 | 35,300.00 | 35,600.00 | 35,600.00 | 9,400 |
| 2023-11-23 | 36,000.00 | 36,000.00 | 35,500.00 | 35,600.00 | 35,600.00 | 17,080 |
| 2023-11-22 | 36,200.00 | 36,200.00 | 35,700.00 | 35,900.00 | 35,900.00 | 15,320 |
| 2023-11-21 | 36,100.00 | 36,300.00 | 36,000.00 | 36,100.00 | 36,100.00 | 9,540 |
| 2023-11-20 | 35,900.00 | 36,100.00 | 35,800.00 | 36,000.00 | 36,000.00 | 5,230 |
| 2023-11-17 | 36,200.00 | 36,300.00 | 35,600.00 | 35,800.00 | 35,800.00 | 14,820 |
| 2023-11-16 | 36,700.00 | 36,700.00 | 36,100.00 | 36,100.00 | 36,100.00 | 8,990 |
| 2023-11-15 | 36,400.00 | 36,600.00 | 36,300.00 | 36,600.00 | 36,600.00 | 19,720 |
| 2023-11-14 | 36,100.00 | 36,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | 14,500 |
| 2023-11-13 | 36,200.00 | 36,300.00 | 36,000.00 | 36,000.00 | 36,000.00 | 16,320 |
| 2023-11-10 | 36,600.00 | 36,600.00 | 36,100.00 | 36,100.00 | 36,100.00 | 10,530 |
| 2023-11-09 | 36,700.00 | 36,700.00 | 36,400.00 | 36,500.00 | 36,500.00 | 14,400 |
| 2023-11-08 | 36,100.00 | 36,600.00 | 35,900.00 | 36,600.00 | 36,600.00 | 19,800 |
| 2023-11-07 | 36,200.00 | 36,300.00 | 36,100.00 | 36,100.00 | 36,100.00 | 12,080 |
| 2023-11-06 | 36,400.00 | 36,400.00 | 36,000.00 | 36,100.00 | 36,100.00 | 12,010 |
| 2023-11-03 | 36,100.00 | 36,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | 14,190 |
| 2023-11-02 | 35,800.00 | 36,000.00 | 35,700.00 | 36,000.00 | 36,000.00 | 17,350 |
| 2023-11-01 | 35,600.00 | 35,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | 35,450 |
| 2023-10-31 | 35,800.00 | 35,900.00 | 35,500.00 | 35,500.00 | 35,500.00 | 7,910 |
| 2023-10-30 | 35,800.00 | 36,000.00 | 35,700.00 | 35,700.00 | 35,700.00 | 31,520 |
| 2023-10-27 | 35,100.00 | 35,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | 16,490 |
| 2023-10-26 | 36,000.00 | 36,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | 29,660 |
| 2023-10-25 | 35,700.00 | 36,000.00 | 35,700.00 | 35,900.00 | 35,900.00 | 8,700 |
| 2023-10-24 | 35,200.00 | 35,600.00 | 35,100.00 | 35,600.00 | 35,600.00 | 16,650 |
| 2023-10-23 | 35,600.00 | 35,600.00 | 35,200.00 | 35,200.00 | 35,200.00 | 13,400 |
| 2023-10-20 | 35,800.00 | 35,800.00 | 35,000.00 | 35,500.00 | 35,500.00 | 28,370 |
| 2023-10-19 | 35,600.00 | 35,700.00 | 35,500.00 | 35,700.00 | 35,700.00 | 16,340 |
| 2023-10-18 | 36,100.00 | 36,100.00 | 35,200.00 | 35,500.00 | 35,500.00 | 29,010 |
| 2023-10-17 | 36,100.00 | 36,200.00 | 36,000.00 | 36,100.00 | 36,100.00 | 15,320 |
| 2023-10-16 | 36,900.00 | 36,900.00 | 36,000.00 | 36,000.00 | 36,000.00 | 28,230 |
| 2023-10-13 | 37,100.00 | 37,100.00 | 36,700.00 | 36,900.00 | 36,900.00 | 11,900 |
| 2023-10-12 | 36,500.00 | 37,800.00 | 36,400.00 | 37,000.00 | 37,000.00 | 69,670 |
| 2023-10-11 | 36,100.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | 25,059 |
| 2023-10-10 | 35,000.00 | 36,100.00 | 35,000.00 | 36,000.00 | 36,000.00 | 8,479 |
| 2023-10-09 | 35,600.00 | 35,800.00 | 35,500.00 | 35,800.00 | 35,800.00 | 13,646 |
| 2023-10-06 | 35,400.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 5,210 |
| 2023-10-05 | 35,500.00 | 35,600.00 | 35,200.00 | 35,300.00 | 35,300.00 | 15,850 |
| 2023-10-04 | 34,900.00 | 35,500.00 | 34,900.00 | 35,400.00 | 35,400.00 | 19,820 |
| 2023-10-03 | 35,600.00 | 35,600.00 | 35,000.00 | 35,100.00 | 35,100.00 | 28,020 |
| 2023-10-02 | 35,300.00 | 35,800.00 | 35,300.00 | 35,500.00 | 35,500.00 | 17,020 |
| 2023-09-29 | 34,900.00 | 35,900.00 | 34,900.00 | 35,200.00 | 35,200.00 | 25,590 |
| 2023-09-28 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | 11,010 |
| 2023-09-27 | 34,700.00 | 35,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | 25,540 |
| 2023-09-26 | 35,000.00 | 35,100.00 | 34,600.00 | 34,800.00 | 34,800.00 | 43,980 |
| 2023-09-25 | 35,700.00 | 35,700.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32,760 |
| 2023-09-22 | 35,800.00 | 35,900.00 | 34,500.00 | 35,600.00 | 35,600.00 | 127,260 |
| 2023-09-21 | 36,300.00 | 36,300.00 | 35,800.00 | 35,800.00 | 35,800.00 | 17,720 |
| 2023-09-20 | 35,900.00 | 36,300.00 | 35,700.00 | 36,200.00 | 36,200.00 | 55,900 |
| 2023-09-19 | 36,100.00 | 36,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | 15,830 |
| 2023-09-18 | 36,200.00 | 36,200.00 | 35,800.00 | 36,000.00 | 36,000.00 | 41,040 |
| 2023-09-15 | 35,900.00 | 36,200.00 | 35,900.00 | 36,100.00 | 36,100.00 | 27,600 |
| 2023-09-14 | 36,100.00 | 36,200.00 | 35,800.00 | 35,900.00 | 35,900.00 | 63,820 |
| 2023-09-13 | 36,100.00 | 36,600.00 | 36,000.00 | 36,100.00 | 36,100.00 | 49,020 |
| 2023-09-12 | 36,200.00 | 36,200.00 | 35,900.00 | 36,000.00 | 36,000.00 | 42,340 |
| 2023-09-11 | 36,300.00 | 36,400.00 | 35,900.00 | 36,100.00 | 36,100.00 | 134,350 |
| 2023-09-08 | 36,400.00 | 36,400.00 | 36,000.00 | 36,300.00 | 36,300.00 | 94,770 |
| 2023-09-07 | 36,400.00 | 36,400.00 | 36,100.00 | 36,300.00 | 36,300.00 | 92,610 |
| 2023-09-06 | 36,800.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | 171,100 |
| 2023-09-05 | 36,500.00 | 37,100.00 | 36,400.00 | 36,700.00 | 36,700.00 | 95,860 |
| 2023-08-31 | 36,700.00 | 36,700.00 | 35,600.00 | 36,400.00 | 36,400.00 | 1,100,000 |
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.