Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 36,900.00 | 37,000.00 | 36,400.00 | 36,600.00 | 36,600.00 | 58,480 |
| 2023-08-29 | 36,200.00 | 37,200.00 | 36,200.00 | 36,800.00 | 36,800.00 | 261,240 |
| 2023-08-28 | 36,600.00 | 36,800.00 | 35,500.00 | 36,000.00 | 36,000.00 | 443,540 |
| 2023-08-25 | 36,800.00 | 36,800.00 | 36,400.00 | 36,500.00 | 36,500.00 | 7,220 |
| 2023-08-24 | 36,500.00 | 36,800.00 | 36,200.00 | 36,700.00 | 36,700.00 | 24,950 |
| 2023-08-23 | 36,300.00 | 36,500.00 | 36,100.00 | 36,500.00 | 36,500.00 | 30,300 |
| 2023-08-22 | 36,500.00 | 36,600.00 | 35,400.00 | 36,200.00 | 36,200.00 | 46,260 |
| 2023-08-21 | 36,200.00 | 36,400.00 | 36,100.00 | 36,400.00 | 36,400.00 | 32,700 |
| 2023-08-18 | 36,800.00 | 36,800.00 | 35,300.00 | 36,200.00 | 36,200.00 | 84,610 |
| 2023-08-17 | 37,100.00 | 37,200.00 | 36,700.00 | 36,800.00 | 36,800.00 | 30,400 |
| 2023-08-16 | 37,500.00 | 37,500.00 | 36,700.00 | 37,100.00 | 37,100.00 | 41,080 |
| 2023-08-15 | 37,700.00 | 38,100.00 | 37,400.00 | 37,400.00 | 37,400.00 | 30,100 |
| 2023-08-14 | 37,400.00 | 37,900.00 | 37,400.00 | 37,600.00 | 37,600.00 | 34,910 |
| 2023-08-11 | 37,364.00 | 37,727.00 | 37,091.00 | 37,273.00 | 37,273.00 | 26,880 |
| 2023-08-10 | 37,000.00 | 37,909.00 | 37,000.00 | 37,273.00 | 37,273.00 | 106,630 |
| 2023-08-09 | 37,273.00 | 37,455.00 | 36,818.00 | 37,000.00 | 37,000.00 | 23,100 |
| 2023-08-08 | 37,091.00 | 37,545.00 | 37,091.00 | 37,273.00 | 37,273.00 | 34,000 |
| 2023-08-07 | 36,727.00 | 38,455.00 | 36,727.00 | 37,091.00 | 37,091.00 | 92,660 |
| 2023-08-04 | 40,100.00 | 40,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | 4,200 |
| 2023-08-03 | 40,300.00 | 40,400.00 | 39,900.00 | 40,000.00 | 40,000.00 | 8,200 |
| 2023-08-02 | 40,400.00 | 40,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 5,230 |
| 2023-08-01 | 40,100.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,300.00 | 22,710 |
| 2023-07-31 | 39,900.00 | 40,100.00 | 39,900.00 | 40,000.00 | 40,000.00 | 9,240 |
| 2023-07-28 | 39,800.00 | 40,000.00 | 39,700.00 | 39,800.00 | 39,800.00 | 8,230 |
| 2023-07-27 | 40,100.00 | 40,200.00 | 39,700.00 | 39,700.00 | 39,700.00 | 9,850 |
| 2023-07-26 | 40,300.00 | 40,300.00 | 39,900.00 | 40,000.00 | 40,000.00 | 6,070 |
| 2023-07-25 | 40,200.00 | 40,200.00 | 40,000.00 | 40,200.00 | 40,200.00 | 5,200 |
| 2023-07-24 | 40,000.00 | 40,200.00 | 39,900.00 | 40,100.00 | 40,100.00 | 7,580 |
| 2023-07-21 | 40,200.00 | 40,200.00 | 39,900.00 | 40,000.00 | 40,000.00 | 8,110 |
| 2023-07-20 | 40,200.00 | 40,200.00 | 39,900.00 | 40,100.00 | 40,100.00 | 8,800 |
| 2023-07-19 | 39,600.00 | 40,100.00 | 39,600.00 | 40,100.00 | 40,100.00 | 9,740 |
| 2023-07-18 | 39,700.00 | 39,700.00 | 39,300.00 | 39,500.00 | 39,500.00 | 8,190 |
| 2023-07-17 | 39,600.00 | 39,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 5,490 |
| 2023-07-14 | 39,500.00 | 39,600.00 | 39,400.00 | 39,500.00 | 39,500.00 | 4,450 |
| 2023-07-13 | 39,300.00 | 39,400.00 | 39,200.00 | 39,400.00 | 39,400.00 | 3,300 |
| 2023-07-12 | 39,600.00 | 39,600.00 | 39,100.00 | 39,200.00 | 39,200.00 | 13,450 |
| 2023-07-11 | 39,300.00 | 39,600.00 | 39,300.00 | 39,500.00 | 39,500.00 | 5,330 |
| 2023-07-10 | 39,600.00 | 39,600.00 | 39,200.00 | 39,300.00 | 39,300.00 | 9,300 |
| 2023-07-07 | 39,600.00 | 39,600.00 | 39,200.00 | 39,500.00 | 39,500.00 | 10,760 |
| 2023-07-06 | 39,800.00 | 39,800.00 | 39,200.00 | 39,500.00 | 39,500.00 | 23,100 |
| 2023-07-05 | 39,800.00 | 40,000.00 | 39,700.00 | 39,800.00 | 39,800.00 | 4,300 |
| 2023-07-04 | 40,000.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | 7,310 |
| 2023-07-03 | 39,800.00 | 40,100.00 | 39,800.00 | 39,900.00 | 39,900.00 | 9,200 |
| 2023-06-30 | 39,800.00 | 40,100.00 | 39,600.00 | 39,700.00 | 39,700.00 | 10,510 |
| 2023-06-29 | 40,000.00 | 40,100.00 | 39,700.00 | 39,700.00 | 39,700.00 | 8,110 |
| 2023-06-28 | 39,700.00 | 40,000.00 | 39,700.00 | 39,900.00 | 39,900.00 | 7,600 |
| 2023-06-27 | 39,600.00 | 39,800.00 | 39,500.00 | 39,600.00 | 39,600.00 | 4,700 |
| 2023-06-26 | 39,800.00 | 39,900.00 | 39,300.00 | 39,500.00 | 39,500.00 | 11,920 |
| 2023-06-23 | 39,600.00 | 39,800.00 | 39,600.00 | 39,700.00 | 39,700.00 | 2,700 |
| 2023-06-22 | 39,900.00 | 40,100.00 | 39,200.00 | 39,600.00 | 39,600.00 | 17,140 |
| 2023-06-21 | 39,900.00 | 39,900.00 | 39,200.00 | 39,800.00 | 39,800.00 | 14,000 |
| 2023-06-20 | 39,700.00 | 40,000.00 | 39,600.00 | 39,800.00 | 39,800.00 | 12,640 |
| 2023-06-19 | 39,800.00 | 40,000.00 | 39,600.00 | 39,600.00 | 39,600.00 | 5,170 |
| 2023-06-16 | 39,600.00 | 40,000.00 | 39,600.00 | 39,800.00 | 39,800.00 | 8,300 |
| 2023-06-15 | 39,900.00 | 40,100.00 | 39,600.00 | 39,700.00 | 39,700.00 | 6,020 |
| 2023-06-14 | 40,100.00 | 40,200.00 | 39,700.00 | 39,800.00 | 39,800.00 | 7,640 |
| 2023-06-13 | 39,900.00 | 40,100.00 | 39,800.00 | 40,000.00 | 40,000.00 | 6,700 |
| 2023-06-12 | 40,200.00 | 40,400.00 | 39,500.00 | 39,800.00 | 39,800.00 | 12,600 |
| 2023-06-09 | 40,300.00 | 40,500.00 | 39,900.00 | 40,100.00 | 40,100.00 | 8,750 |
| 2023-06-08 | 40,600.00 | 40,800.00 | 40,200.00 | 40,200.00 | 40,200.00 | 24,140 |
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.