Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 41,600.00 | 42,700.00 | 41,600.00 | 42,200.00 | 42,200.00 | 37,880 |
| 2022-12-07 | 41,000.00 | 41,900.00 | 41,000.00 | 41,500.00 | 41,500.00 | 53,850 |
| 2022-12-06 | 40,800.00 | 42,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | 54,230 |
| 2022-12-05 | 40,200.00 | 40,700.00 | 40,100.00 | 40,700.00 | 40,700.00 | 23,670 |
| 2022-12-02 | 40,100.00 | 40,400.00 | 40,000.00 | 40,100.00 | 40,100.00 | 85,400 |
| 2022-12-01 | 38,800.00 | 40,300.00 | 38,800.00 | 40,000.00 | 40,000.00 | 58,130 |
| 2022-11-30 | 41,900.00 | 41,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | 70,100 |
| 2022-11-29 | 40,800.00 | 41,800.00 | 40,700.00 | 41,800.00 | 41,800.00 | 59,720 |
| 2022-11-28 | 40,100.00 | 41,400.00 | 40,100.00 | 40,700.00 | 40,700.00 | 26,420 |
| 2022-11-25 | 40,700.00 | 41,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 9,800 |
| 2022-11-24 | 40,700.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | 4,500 |
| 2022-11-23 | 40,700.00 | 41,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | 12,600 |
| 2022-11-22 | 40,600.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 8,420 |
| 2022-11-21 | 40,600.00 | 40,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | 9,500 |
| 2022-11-18 | 40,700.00 | 40,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | 6,300 |
| 2022-11-17 | 40,100.00 | 41,000.00 | 40,000.00 | 40,600.00 | 40,600.00 | 25,850 |
| 2022-11-16 | 39,200.00 | 40,500.00 | 39,100.00 | 40,000.00 | 40,000.00 | 23,200 |
| 2022-11-15 | 39,400.00 | 39,600.00 | 38,900.00 | 39,100.00 | 39,100.00 | 10,740 |
| 2022-11-14 | 39,400.00 | 39,500.00 | 39,200.00 | 39,300.00 | 39,300.00 | 2,900 |
| 2022-11-11 | 39,600.00 | 39,800.00 | 39,300.00 | 39,400.00 | 39,400.00 | 6,100 |
| 2022-11-10 | 39,600.00 | 39,700.00 | 39,300.00 | 39,400.00 | 39,400.00 | 3,220 |
| 2022-11-09 | 39,600.00 | 39,900.00 | 39,000.00 | 39,500.00 | 39,500.00 | 18,200 |
| 2022-11-08 | 38,600.00 | 39,900.00 | 38,500.00 | 39,600.00 | 39,600.00 | 11,200 |
| 2022-11-07 | 38,700.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | 4,870 |
| 2022-11-04 | 38,200.00 | 39,200.00 | 38,200.00 | 38,700.00 | 38,700.00 | 10,500 |
| 2022-11-03 | 38,300.00 | 39,100.00 | 38,200.00 | 38,900.00 | 38,900.00 | 5,400 |
| 2022-11-02 | 38,600.00 | 39,900.00 | 38,200.00 | 38,200.00 | 38,200.00 | 13,200 |
| 2022-11-01 | 38,600.00 | 39,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 22,510 |
| 2022-10-31 | 42,200.00 | 42,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 23,310 |
| 2022-10-28 | 41,600.00 | 42,200.00 | 41,600.00 | 42,200.00 | 42,200.00 | 4,500 |
| 2022-10-27 | 41,000.00 | 41,500.00 | 40,900.00 | 41,500.00 | 41,500.00 | 5,970 |
| 2022-10-26 | 40,900.00 | 41,000.00 | 40,700.00 | 40,900.00 | 40,900.00 | 4,400 |
| 2022-10-25 | 40,700.00 | 40,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 7,200 |
| 2022-10-24 | 40,800.00 | 41,100.00 | 40,600.00 | 40,600.00 | 40,600.00 | 5,300 |
| 2022-10-21 | 41,100.00 | 41,200.00 | 40,800.00 | 40,800.00 | 40,800.00 | 5,800 |
| 2022-10-20 | 41,100.00 | 41,300.00 | 40,900.00 | 41,100.00 | 41,100.00 | 4,900 |
| 2022-10-19 | 41,100.00 | 41,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | 5,500 |
| 2022-10-18 | 40,900.00 | 41,300.00 | 40,900.00 | 41,000.00 | 41,000.00 | 4,500 |
| 2022-10-17 | 41,300.00 | 41,700.00 | 40,800.00 | 40,800.00 | 40,800.00 | 14,800 |
| 2022-10-14 | 41,100.00 | 41,400.00 | 41,000.00 | 41,200.00 | 41,200.00 | 5,500 |
| 2022-10-13 | 40,800.00 | 41,200.00 | 40,800.00 | 41,000.00 | 41,000.00 | 6,950 |
| 2022-10-12 | 40,100.00 | 40,900.00 | 40,100.00 | 40,800.00 | 40,800.00 | 7,600 |
| 2022-10-11 | 40,500.00 | 41,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 22,500 |
| 2022-10-10 | 39,100.00 | 40,500.00 | 38,700.00 | 40,500.00 | 40,500.00 | 18,000 |
| 2022-10-07 | 41,100.00 | 41,100.00 | 38,700.00 | 39,000.00 | 39,000.00 | 11,300 |
| 2022-10-06 | 43,400.00 | 43,400.00 | 41,000.00 | 41,000.00 | 41,000.00 | 11,700 |
| 2022-10-05 | 42,600.00 | 43,500.00 | 42,600.00 | 43,300.00 | 43,300.00 | 8,800 |
| 2022-10-04 | 43,100.00 | 43,700.00 | 42,500.00 | 42,500.00 | 42,500.00 | 11,700 |
| 2022-10-03 | 45,100.00 | 45,100.00 | 43,000.00 | 43,000.00 | 43,000.00 | 8,901 |
| 2022-09-30 | 45,100.00 | 45,100.00 | 43,700.00 | 45,000.00 | 45,000.00 | 12,900 |
| 2022-09-29 | 45,300.00 | 46,000.00 | 44,800.00 | 45,000.00 | 45,000.00 | 14,100 |
| 2022-09-28 | 45,900.00 | 45,900.00 | 44,800.00 | 45,200.00 | 45,200.00 | 13,201 |
| 2022-09-27 | 45,800.00 | 46,000.00 | 45,700.00 | 45,800.00 | 45,800.00 | 9,500 |
| 2022-09-26 | 47,200.00 | 47,300.00 | 45,500.00 | 45,700.00 | 45,700.00 | 14,100 |
| 2022-09-23 | 47,700.00 | 48,000.00 | 47,100.00 | 47,100.00 | 47,100.00 | 17,000 |
| 2022-09-22 | 47,900.00 | 47,900.00 | 44,200.00 | 47,700.00 | 47,700.00 | 34,900 |
| 2022-09-21 | 48,000.00 | 48,000.00 | 47,500.00 | 47,800.00 | 47,800.00 | 13,900 |
| 2022-09-20 | 47,800.00 | 48,000.00 | 47,500.00 | 48,000.00 | 48,000.00 | 27,900 |
| 2022-09-19 | 48,400.00 | 48,400.00 | 47,500.00 | 47,700.00 | 47,700.00 | 17,500 |
| 2022-09-16 | 53,800.00 | 53,900.00 | 48,400.00 | 48,400.00 | 48,400.00 | 105,904 |
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.