Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 40,400.00 | 41,100.00 | 40,400.00 | 40,500.00 | 40,500.00 | 14,220 |
| 2023-06-06 | 40,100.00 | 41,000.00 | 40,100.00 | 40,300.00 | 40,300.00 | 13,150 |
| 2023-06-05 | 40,000.00 | 40,300.00 | 39,900.00 | 40,100.00 | 40,100.00 | 9,700 |
| 2023-06-02 | 39,900.00 | 40,000.00 | 39,600.00 | 39,900.00 | 39,900.00 | 16,610 |
| 2023-06-01 | 39,800.00 | 40,000.00 | 39,700.00 | 39,800.00 | 39,800.00 | 5,560 |
| 2023-05-31 | 40,000.00 | 40,300.00 | 39,500.00 | 39,700.00 | 39,700.00 | 17,350 |
| 2023-05-30 | 40,300.00 | 40,400.00 | 39,700.00 | 39,900.00 | 39,900.00 | 19,150 |
| 2023-05-29 | 40,000.00 | 40,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | 9,160 |
| 2023-05-26 | 39,900.00 | 40,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | 5,060 |
| 2023-05-25 | 40,100.00 | 40,200.00 | 39,600.00 | 39,800.00 | 39,800.00 | 9,360 |
| 2023-05-24 | 39,900.00 | 40,100.00 | 39,800.00 | 40,000.00 | 40,000.00 | 5,000 |
| 2023-05-23 | 40,200.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,800.00 | 7,460 |
| 2023-05-22 | 40,100.00 | 40,100.00 | 39,900.00 | 40,100.00 | 40,100.00 | 7,710 |
| 2023-05-19 | 40,000.00 | 40,500.00 | 39,900.00 | 40,000.00 | 40,000.00 | 8,450 |
| 2023-05-18 | 39,700.00 | 40,000.00 | 39,600.00 | 39,900.00 | 39,900.00 | 4,600 |
| 2023-05-17 | 39,900.00 | 40,100.00 | 39,500.00 | 39,600.00 | 39,600.00 | 7,380 |
| 2023-05-16 | 40,100.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,800.00 | 7,680 |
| 2023-05-15 | 40,000.00 | 40,200.00 | 39,900.00 | 40,000.00 | 40,000.00 | 8,850 |
| 2023-05-12 | 40,100.00 | 40,200.00 | 39,700.00 | 39,900.00 | 39,900.00 | 7,250 |
| 2023-05-11 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 40,100.00 | 4,940 |
| 2023-05-10 | 39,800.00 | 40,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | 7,720 |
| 2023-05-09 | 39,400.00 | 39,700.00 | 39,000.00 | 39,700.00 | 39,700.00 | 11,370 |
| 2023-05-08 | 39,200.00 | 39,400.00 | 39,100.00 | 39,400.00 | 39,400.00 | 10,470 |
| 2023-05-05 | 39,000.00 | 39,500.00 | 39,000.00 | 39,200.00 | 39,200.00 | 7,600 |
| 2023-05-04 | 39,500.00 | 39,700.00 | 37,300.00 | 39,000.00 | 39,000.00 | 51,960 |
| 2023-04-28 | 39,300.00 | 39,800.00 | 39,300.00 | 39,500.00 | 39,500.00 | 40,910 |
| 2023-04-27 | 39,300.00 | 39,400.00 | 39,000.00 | 39,300.00 | 39,300.00 | 11,800 |
| 2023-04-26 | 39,200.00 | 39,300.00 | 38,600.00 | 39,300.00 | 39,300.00 | 11,600 |
| 2023-04-25 | 39,400.00 | 39,400.00 | 38,600.00 | 39,100.00 | 39,100.00 | 9,300 |
| 2023-04-24 | 39,300.00 | 39,600.00 | 39,300.00 | 39,300.00 | 39,300.00 | 5,200 |
| 2023-04-21 | 39,500.00 | 39,800.00 | 39,200.00 | 39,200.00 | 39,200.00 | 7,340 |
| 2023-04-20 | 39,300.00 | 39,500.00 | 39,300.00 | 39,400.00 | 39,400.00 | 5,150 |
| 2023-04-19 | 39,600.00 | 40,400.00 | 39,200.00 | 39,200.00 | 39,200.00 | 7,440 |
| 2023-04-18 | 39,500.00 | 39,900.00 | 39,400.00 | 39,500.00 | 39,500.00 | 7,350 |
| 2023-04-17 | 39,300.00 | 39,800.00 | 39,300.00 | 39,400.00 | 39,400.00 | 6,710 |
| 2023-04-14 | 39,100.00 | 39,400.00 | 38,900.00 | 39,200.00 | 39,200.00 | 9,640 |
| 2023-04-13 | 39,100.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | 5,540 |
| 2023-04-12 | 39,300.00 | 39,300.00 | 38,800.00 | 39,000.00 | 39,000.00 | 7,800 |
| 2023-04-11 | 39,200.00 | 39,300.00 | 39,000.00 | 39,200.00 | 39,200.00 | 6,800 |
| 2023-04-10 | 39,400.00 | 39,400.00 | 38,600.00 | 39,100.00 | 39,100.00 | 10,910 |
| 2023-04-07 | 39,600.00 | 39,700.00 | 39,100.00 | 39,300.00 | 39,300.00 | 5,490 |
| 2023-04-06 | 39,700.00 | 39,800.00 | 39,500.00 | 39,500.00 | 39,500.00 | 8,950 |
| 2023-04-05 | 39,600.00 | 39,700.00 | 39,500.00 | 39,600.00 | 39,600.00 | 13,330 |
| 2023-04-04 | 39,700.00 | 39,800.00 | 39,500.00 | 39,500.00 | 39,500.00 | 6,380 |
| 2023-04-03 | 39,700.00 | 39,900.00 | 39,600.00 | 39,700.00 | 39,700.00 | 9,150 |
| 2023-03-31 | 39,500.00 | 39,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | 5,700 |
| 2023-03-30 | 39,300.00 | 39,700.00 | 39,200.00 | 39,400.00 | 39,400.00 | 7,280 |
| 2023-03-29 | 39,100.00 | 39,600.00 | 38,800.00 | 39,200.00 | 39,200.00 | 9,040 |
| 2023-03-28 | 39,400.00 | 39,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 6,630 |
| 2023-03-27 | 39,300.00 | 39,700.00 | 38,400.00 | 39,300.00 | 39,300.00 | 35,890 |
| 2023-03-24 | 38,900.00 | 39,400.00 | 38,900.00 | 39,200.00 | 39,200.00 | 7,690 |
| 2023-03-23 | 39,700.00 | 39,800.00 | 36,000.00 | 38,700.00 | 38,700.00 | 92,550 |
| 2023-03-22 | 39,400.00 | 39,900.00 | 39,300.00 | 39,700.00 | 39,700.00 | 19,800 |
| 2023-03-21 | 39,100.00 | 39,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | 7,500 |
| 2023-03-20 | 39,400.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | 5,560 |
| 2023-03-17 | 39,600.00 | 39,700.00 | 39,200.00 | 39,300.00 | 39,300.00 | 4,850 |
| 2023-03-16 | 39,900.00 | 39,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | 5,450 |
| 2023-03-15 | 39,600.00 | 40,100.00 | 39,600.00 | 39,800.00 | 39,800.00 | 16,500 |
| 2023-03-14 | 39,500.00 | 40,000.00 | 39,000.00 | 39,500.00 | 39,500.00 | 13,010 |
| 2023-03-13 | 39,900.00 | 39,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | 6,800 |
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.