Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 53,500.00 | 53,800.00 | 53,500.00 | 53,700.00 | 53,700.00 | 12,810 |
| 2022-09-14 | 54,800.00 | 54,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | 22,500 |
| 2022-09-13 | 55,100.00 | 55,100.00 | 54,600.00 | 54,800.00 | 54,800.00 | 13,810 |
| 2022-09-12 | 55,600.00 | 55,700.00 | 55,000.00 | 55,100.00 | 55,100.00 | 26,600 |
| 2022-09-09 | 55,400.00 | 55,900.00 | 55,100.00 | 55,600.00 | 55,600.00 | 22,300 |
| 2022-09-08 | 55,500.00 | 55,900.00 | 55,400.00 | 55,400.00 | 55,400.00 | 17,700 |
| 2022-09-07 | 56,000.00 | 56,100.00 | 55,500.00 | 55,500.00 | 55,500.00 | 12,000 |
| 2022-09-06 | 55,600.00 | 56,200.00 | 55,600.00 | 56,000.00 | 56,000.00 | 14,900 |
| 2022-09-05 | 55,400.00 | 55,700.00 | 55,300.00 | 55,600.00 | 55,600.00 | 21,401 |
| 2022-08-31 | 56,300.00 | 56,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 34,700 |
| 2022-08-30 | 55,500.00 | 56,300.00 | 55,000.00 | 56,200.00 | 56,200.00 | 42,400 |
| 2022-08-29 | 57,300.00 | 57,300.00 | 55,000.00 | 55,400.00 | 55,400.00 | 39,701 |
| 2022-08-26 | 57,600.00 | 58,000.00 | 57,000.00 | 57,200.00 | 57,200.00 | 31,100 |
| 2022-08-25 | 56,600.00 | 57,700.00 | 56,500.00 | 57,500.00 | 57,500.00 | 48,200 |
| 2022-08-24 | 55,900.00 | 57,000.00 | 55,900.00 | 56,500.00 | 56,500.00 | 35,200 |
| 2022-08-23 | 55,700.00 | 55,800.00 | 54,700.00 | 55,800.00 | 55,800.00 | 49,836 |
| 2022-08-22 | 57,000.00 | 57,100.00 | 55,300.00 | 55,600.00 | 55,600.00 | 44,713 |
| 2022-08-19 | 58,900.00 | 59,400.00 | 56,900.00 | 56,900.00 | 56,900.00 | 73,400 |
| 2022-08-18 | 59,400.00 | 59,600.00 | 58,000.00 | 58,800.00 | 58,800.00 | 52,500 |
| 2022-08-17 | 59,300.00 | 59,900.00 | 59,200.00 | 59,400.00 | 59,400.00 | 67,500 |
| 2022-08-16 | 59,500.00 | 60,000.00 | 58,800.00 | 59,200.00 | 59,200.00 | 57,304 |
| 2022-08-15 | 59,000.00 | 60,200.00 | 58,900.00 | 59,500.00 | 59,500.00 | 47,400 |
| 2022-08-12 | 58,300.00 | 59,200.00 | 58,200.00 | 58,900.00 | 58,900.00 | 66,200 |
| 2022-08-11 | 58,600.00 | 59,400.00 | 58,000.00 | 58,200.00 | 58,200.00 | 52,725 |
| 2022-08-10 | 59,000.00 | 59,200.00 | 58,500.00 | 58,600.00 | 58,600.00 | 63,000 |
| 2022-08-09 | 58,800.00 | 59,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | 83,800 |
| 2022-08-08 | 58,800.00 | 59,200.00 | 58,500.00 | 58,800.00 | 58,800.00 | 72,375 |
| 2022-08-05 | 59,000.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,500.00 | 66,100 |
| 2022-08-04 | 58,800.00 | 59,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | 81,200 |
| 2022-08-03 | 58,500.00 | 59,300.00 | 58,500.00 | 58,800.00 | 58,800.00 | 56,600 |
| 2022-08-02 | 58,200.00 | 58,700.00 | 57,800.00 | 58,500.00 | 58,500.00 | 77,900 |
| 2022-08-01 | 57,000.00 | 58,900.00 | 57,000.00 | 58,100.00 | 58,100.00 | 66,526 |
| 2022-07-29 | 56,800.00 | 58,300.00 | 56,800.00 | 57,000.00 | 57,000.00 | 86,900 |
| 2022-07-28 | 55,600.00 | 57,100.00 | 55,600.00 | 56,700.00 | 56,700.00 | 93,120 |
| 2022-07-27 | 55,600.00 | 55,700.00 | 55,100.00 | 55,700.00 | 55,700.00 | 62,500 |
| 2022-07-26 | 55,900.00 | 56,600.00 | 55,700.00 | 55,700.00 | 55,700.00 | 86,601 |
| 2022-07-25 | 57,300.00 | 57,700.00 | 55,700.00 | 56,000.00 | 56,000.00 | 77,694 |
| 2022-07-22 | 57,100.00 | 58,800.00 | 57,100.00 | 57,400.00 | 57,400.00 | 102,206 |
| 2022-07-21 | 57,100.00 | 57,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | 74,301 |
| 2022-07-20 | 55,700.00 | 57,300.00 | 55,700.00 | 57,100.00 | 57,100.00 | 91,617 |
| 2022-07-19 | 56,200.00 | 56,200.00 | 50,600.00 | 55,700.00 | 55,700.00 | 147,906 |
| 2022-07-18 | 56,300.00 | 57,100.00 | 56,100.00 | 56,200.00 | 56,200.00 | 114,913 |
| 2022-07-15 | 56,300.00 | 56,800.00 | 56,200.00 | 56,300.00 | 56,300.00 | 84,179 |
| 2022-07-14 | 55,800.00 | 56,600.00 | 55,500.00 | 56,300.00 | 56,300.00 | 103,604 |
| 2022-07-13 | 55,600.00 | 56,300.00 | 55,500.00 | 55,800.00 | 55,800.00 | 145,316 |
| 2022-07-12 | 54,500.00 | 56,000.00 | 54,400.00 | 55,600.00 | 55,600.00 | 217,900 |
| 2022-07-11 | 55,700.00 | 55,800.00 | 54,500.00 | 54,500.00 | 54,500.00 | 176,800 |
| 2022-07-08 | 55,400.00 | 56,500.00 | 55,400.00 | 55,700.00 | 55,700.00 | 235,600 |
| 2022-07-07 | 54,800.00 | 55,400.00 | 54,200.00 | 55,400.00 | 55,400.00 | 207,817 |
| 2022-07-06 | 55,800.00 | 55,900.00 | 54,700.00 | 54,800.00 | 54,800.00 | 178,800 |
| 2022-07-05 | 56,900.00 | 57,300.00 | 55,800.00 | 55,800.00 | 55,800.00 | 224,801 |
| 2022-07-04 | 56,900.00 | 58,000.00 | 56,600.00 | 56,900.00 | 56,900.00 | 195,354 |
| 2022-07-01 | 56,700.00 | 57,000.00 | 55,200.00 | 56,800.00 | 56,800.00 | 214,100 |
| 2022-06-30 | 57,000.00 | 57,600.00 | 56,500.00 | 56,700.00 | 56,700.00 | 269,100 |
| 2022-06-29 | 57,500.00 | 57,700.00 | 54,300.00 | 57,000.00 | 57,000.00 | 421,800 |
| 2022-06-28 | 57,200.00 | 57,900.00 | 57,100.00 | 57,400.00 | 57,400.00 | 281,000 |
| 2022-06-27 | 57,200.00 | 58,000.00 | 56,400.00 | 57,100.00 | 57,100.00 | 346,700 |
| 2022-06-24 | 56,800.00 | 57,600.00 | 56,600.00 | 57,000.00 | 57,000.00 | 247,300 |
| 2022-06-23 | 55,200.00 | 58,900.00 | 55,200.00 | 56,600.00 | 56,600.00 | 427,800 |
| 2022-06-22 | 54,800.00 | 56,100.00 | 54,500.00 | 55,200.00 | 55,200.00 | 271,000 |
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.