Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 40,200.00 | 40,200.00 | 39,500.00 | 39,800.00 | 39,800.00 | 8,660 |
| 2023-03-09 | 39,800.00 | 40,400.00 | 39,800.00 | 40,100.00 | 40,100.00 | 5,700 |
| 2023-03-08 | 39,500.00 | 39,700.00 | 39,100.00 | 39,700.00 | 39,700.00 | 7,600 |
| 2023-03-07 | 39,300.00 | 39,500.00 | 39,200.00 | 39,400.00 | 39,400.00 | 6,950 |
| 2023-03-06 | 38,800.00 | 39,300.00 | 38,800.00 | 39,200.00 | 39,200.00 | 5,100 |
| 2023-03-03 | 39,200.00 | 39,500.00 | 38,800.00 | 38,800.00 | 38,800.00 | 7,770 |
| 2023-03-02 | 39,400.00 | 39,700.00 | 39,000.00 | 39,100.00 | 39,100.00 | 7,670 |
| 2023-03-01 | 38,800.00 | 39,300.00 | 38,700.00 | 39,300.00 | 39,300.00 | 6,960 |
| 2023-02-28 | 38,600.00 | 39,100.00 | 38,600.00 | 38,700.00 | 38,700.00 | 12,700 |
| 2023-02-27 | 38,800.00 | 39,000.00 | 38,400.00 | 38,500.00 | 38,500.00 | 8,200 |
| 2023-02-24 | 39,000.00 | 39,300.00 | 38,700.00 | 38,700.00 | 38,700.00 | 11,000 |
| 2023-02-23 | 39,300.00 | 39,500.00 | 38,800.00 | 38,900.00 | 38,900.00 | 9,900 |
| 2023-02-22 | 39,800.00 | 39,800.00 | 38,800.00 | 39,200.00 | 39,200.00 | 18,860 |
| 2023-02-21 | 40,200.00 | 40,500.00 | 39,400.00 | 39,700.00 | 39,700.00 | 17,200 |
| 2023-02-20 | 39,600.00 | 40,200.00 | 39,600.00 | 40,100.00 | 40,100.00 | 10,300 |
| 2023-02-17 | 39,400.00 | 39,900.00 | 39,400.00 | 39,500.00 | 39,500.00 | 10,480 |
| 2023-02-16 | 38,900.00 | 39,500.00 | 38,900.00 | 39,300.00 | 39,300.00 | 6,510 |
| 2023-02-15 | 38,300.00 | 39,100.00 | 38,200.00 | 38,800.00 | 38,800.00 | 13,880 |
| 2023-02-14 | 38,700.00 | 38,700.00 | 34,800.00 | 38,200.00 | 38,200.00 | 51,810 |
| 2023-02-13 | 39,000.00 | 39,000.00 | 37,900.00 | 38,600.00 | 38,600.00 | 19,160 |
| 2023-02-10 | 39,700.00 | 39,700.00 | 38,800.00 | 38,900.00 | 38,900.00 | 12,900 |
| 2023-02-09 | 40,100.00 | 40,200.00 | 39,600.00 | 39,600.00 | 39,600.00 | 12,150 |
| 2023-02-08 | 40,100.00 | 40,400.00 | 39,900.00 | 40,000.00 | 40,000.00 | 20,100 |
| 2023-02-07 | 40,700.00 | 40,700.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,710 |
| 2023-02-06 | 40,900.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | 8,500 |
| 2023-02-03 | 40,600.00 | 40,800.00 | 40,500.00 | 40,800.00 | 40,800.00 | 23,630 |
| 2023-02-02 | 40,300.00 | 41,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 64,680 |
| 2023-02-01 | 41,600.00 | 41,600.00 | 40,200.00 | 40,200.00 | 40,200.00 | 15,960 |
| 2023-01-31 | 41,600.00 | 41,600.00 | 41,200.00 | 41,500.00 | 41,500.00 | 6,860 |
| 2023-01-30 | 42,100.00 | 42,200.00 | 41,500.00 | 41,500.00 | 41,500.00 | 7,500 |
| 2023-01-27 | 41,700.00 | 42,300.00 | 41,700.00 | 42,000.00 | 42,000.00 | 22,440 |
| 2023-01-19 | 41,400.00 | 41,900.00 | 41,300.00 | 41,700.00 | 41,700.00 | 27,200 |
| 2023-01-18 | 40,900.00 | 41,700.00 | 40,900.00 | 41,300.00 | 41,300.00 | 38,500 |
| 2023-01-17 | 40,700.00 | 40,900.00 | 40,200.00 | 40,900.00 | 40,900.00 | 11,880 |
| 2023-01-16 | 41,000.00 | 41,200.00 | 40,400.00 | 40,600.00 | 40,600.00 | 11,900 |
| 2023-01-13 | 40,800.00 | 41,200.00 | 40,800.00 | 40,900.00 | 40,900.00 | 7,100 |
| 2023-01-12 | 41,000.00 | 41,400.00 | 40,600.00 | 40,700.00 | 40,700.00 | 10,050 |
| 2023-01-11 | 40,700.00 | 41,400.00 | 40,600.00 | 40,900.00 | 40,900.00 | 23,260 |
| 2023-01-10 | 41,000.00 | 41,000.00 | 39,900.00 | 40,600.00 | 40,600.00 | 15,350 |
| 2023-01-09 | 41,700.00 | 41,700.00 | 40,800.00 | 41,000.00 | 41,000.00 | 10,900 |
| 2023-01-06 | 42,000.00 | 42,000.00 | 41,200.00 | 41,600.00 | 41,600.00 | 16,400 |
| 2023-01-05 | 41,700.00 | 42,400.00 | 41,500.00 | 42,000.00 | 42,000.00 | 36,540 |
| 2023-01-04 | 41,400.00 | 41,800.00 | 41,300.00 | 41,600.00 | 41,600.00 | 21,310 |
| 2023-01-03 | 39,100.00 | 42,000.00 | 39,000.00 | 41,300.00 | 41,300.00 | 47,970 |
| 2022-12-30 | 38,500.00 | 39,200.00 | 38,200.00 | 39,000.00 | 39,000.00 | 27,700 |
| 2022-12-29 | 37,900.00 | 38,600.00 | 37,000.00 | 38,400.00 | 38,400.00 | 29,200 |
| 2022-12-28 | 36,400.00 | 37,800.00 | 36,200.00 | 37,800.00 | 37,800.00 | 16,300 |
| 2022-12-27 | 36,100.00 | 37,400.00 | 36,000.00 | 36,300.00 | 36,300.00 | 28,700 |
| 2022-12-26 | 37,100.00 | 37,200.00 | 34,600.00 | 36,100.00 | 36,100.00 | 51,300 |
| 2022-12-23 | 37,200.00 | 37,300.00 | 33,500.00 | 37,000.00 | 37,000.00 | 42,600 |
| 2022-12-22 | 37,100.00 | 37,400.00 | 36,600.00 | 37,200.00 | 37,200.00 | 42,700 |
| 2022-12-21 | 37,600.00 | 37,800.00 | 35,700.00 | 37,000.00 | 37,000.00 | 51,100 |
| 2022-12-20 | 38,500.00 | 39,900.00 | 36,400.00 | 37,500.00 | 37,500.00 | 57,200 |
| 2022-12-19 | 35,400.00 | 38,700.00 | 35,400.00 | 38,500.00 | 38,500.00 | 43,600 |
| 2022-12-16 | 37,600.00 | 38,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1,860,000 |
| 2022-12-15 | 38,100.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | 41,800 |
| 2022-12-14 | 39,600.00 | 39,700.00 | 38,000.00 | 38,000.00 | 38,000.00 | 57,850 |
| 2022-12-13 | 39,700.00 | 39,900.00 | 37,000.00 | 39,500.00 | 39,500.00 | 88,600 |
| 2022-12-12 | 42,600.00 | 42,800.00 | 39,200.00 | 39,600.00 | 39,600.00 | 78,080 |
| 2022-12-09 | 42,300.00 | 42,800.00 | 42,100.00 | 42,600.00 | 42,600.00 | 26,000 |
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.