Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 54,800.00 | 56,100.00 | 54,500.00 | 55,200.00 | 55,200.00 | 271,000 |
| 2022-06-21 | 54,000.00 | 55,100.00 | 54,000.00 | 54,800.00 | 54,800.00 | 274,100 |
| 2022-06-20 | 54,000.00 | 55,300.00 | 53,000.00 | 54,000.00 | 54,000.00 | 273,812 |
| 2022-06-17 | 55,600.00 | 55,600.00 | 53,000.00 | 54,000.00 | 54,000.00 | 335,428 |
| 2022-06-16 | 49,600.00 | 50,600.00 | 46,500.00 | 50,600.00 | 50,600.00 | 34,000 |
| 2022-06-15 | 41,900.00 | 46,000.00 | 41,900.00 | 46,000.00 | 46,000.00 | 196,316 |
| 2022-06-14 | 38,400.00 | 41,900.00 | 38,000.00 | 41,900.00 | 41,900.00 | 207,500 |
| 2022-06-13 | 39,000.00 | 39,100.00 | 37,500.00 | 38,400.00 | 38,400.00 | 16,223,030 |
| 2022-06-10 | 39,000.00 | 39,100.00 | 38,500.00 | 39,100.00 | 39,100.00 | 3,896,202 |
| 2022-06-09 | 39,300.00 | 39,900.00 | 39,000.00 | 39,000.00 | 39,000.00 | 22,134,801 |
| 2022-06-08 | 38,600.00 | 40,000.00 | 38,600.00 | 39,300.00 | 39,300.00 | 1,742,216 |
| 2022-06-07 | 40,200.00 | 40,300.00 | 38,100.00 | 38,600.00 | 38,600.00 | 21,669,199 |
| 2022-06-06 | 41,000.00 | 41,300.00 | 40,100.00 | 40,200.00 | 40,200.00 | 3,726,929 |
| 2022-06-03 | 41,200.00 | 41,800.00 | 39,200.00 | 41,200.00 | 41,200.00 | 18,530,301 |
| 2022-06-02 | 40,900.00 | 41,600.00 | 39,600.00 | 41,200.00 | 41,200.00 | 1,157,900 |
| 2022-06-01 | 44,500.00 | 44,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | 227,381 |
| 2022-05-31 | 48,200.00 | 48,800.00 | 44,500.00 | 44,500.00 | 44,500.00 | 202,854 |
| 2022-05-30 | 48,000.00 | 53,000.00 | 48,000.00 | 48,600.00 | 48,600.00 | 211,212 |
| 2022-05-27 | 57,500.00 | 57,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | 224,101 |
| 2022-05-26 | 57,500.00 | 58,100.00 | 56,900.00 | 57,500.00 | 57,500.00 | 168,599 |
| 2022-05-25 | 57,000.00 | 58,000.00 | 56,800.00 | 57,500.00 | 57,500.00 | 180,901 |
| 2022-05-24 | 56,800.00 | 57,200.00 | 56,300.00 | 56,700.00 | 56,700.00 | 255,600 |
| 2022-05-23 | 56,000.00 | 61,600.00 | 56,000.00 | 56,300.00 | 56,300.00 | 1,538,901 |
| 2022-05-20 | 59,600.00 | 59,600.00 | 55,900.00 | 56,000.00 | 56,000.00 | 71,200 |
| 2022-05-19 | 66,300.00 | 66,300.00 | 60,200.00 | 60,200.00 | 60,200.00 | 145,600 |
| 2022-05-18 | 73,200.00 | 73,500.00 | 66,200.00 | 66,300.00 | 66,300.00 | 78,700 |
| 2022-05-17 | 81,000.00 | 81,500.00 | 73,200.00 | 73,200.00 | 73,200.00 | 121,700 |
| 2022-05-16 | 84,500.00 | 87,500.00 | 81,000.00 | 81,000.00 | 81,000.00 | 142,312 |
| 2022-05-13 | 93,500.00 | 93,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 127,600 |
| 2022-05-12 | 103,800.00 | 104,300.00 | 93,500.00 | 93,500.00 | 93,500.00 | 155,830 |
| 2022-05-11 | 102,000.00 | 105,000.00 | 102,000.00 | 103,600.00 | 103,600.00 | 186,900 |
| 2022-05-10 | 98,500.00 | 101,500.00 | 91,400.00 | 101,500.00 | 101,500.00 | 178,200 |
| 2022-05-09 | 109,400.00 | 109,800.00 | 98,500.00 | 98,500.00 | 98,500.00 | 88,600 |
| 2022-05-06 | 116,000.00 | 116,600.00 | 109,400.00 | 109,400.00 | 109,400.00 | 255,000 |
| 2022-05-05 | 114,500.00 | 119,900.00 | 111,400.00 | 116,000.00 | 116,000.00 | 269,500 |
| 2022-05-04 | 117,800.00 | 118,600.00 | 112,400.00 | 114,500.00 | 114,500.00 | 326,302 |
| 2022-04-29 | 115,000.00 | 120,000.00 | 115,000.00 | 117,800.00 | 117,800.00 | 282,400 |
| 2022-04-28 | 113,800.00 | 118,100.00 | 113,800.00 | 115,000.00 | 115,000.00 | 246,100 |
| 2022-04-27 | 109,800.00 | 113,800.00 | 107,200.00 | 113,800.00 | 113,800.00 | 291,300 |
| 2022-04-26 | 106,900.00 | 109,800.00 | 101,400.00 | 109,800.00 | 109,800.00 | 266,744 |
| 2022-04-25 | 118,000.00 | 120,800.00 | 106,600.00 | 106,900.00 | 106,900.00 | 292,301 |
| 2022-04-22 | 127,100.00 | 130,200.00 | 118,000.00 | 118,000.00 | 118,000.00 | 283,400 |
| 2022-04-21 | 138,500.00 | 139,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 318,900 |
| 2022-04-20 | 149,500.00 | 150,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | 301,400 |
| 2022-04-19 | 152,300.00 | 154,000.00 | 149,500.00 | 149,500.00 | 149,500.00 | 332,100 |
| 2022-04-18 | 156,500.00 | 157,200.00 | 152,100.00 | 152,300.00 | 152,300.00 | 294,300 |
| 2022-04-15 | 159,500.00 | 161,200.00 | 156,100.00 | 156,500.00 | 156,500.00 | 347,800 |
| 2022-04-14 | 160,000.00 | 160,400.00 | 159,200.00 | 159,500.00 | 159,500.00 | 381,800 |
| 2022-04-13 | 158,100.00 | 159,700.00 | 158,100.00 | 159,300.00 | 159,300.00 | 418,800 |
| 2022-04-12 | 160,100.00 | 161,100.00 | 157,000.00 | 158,100.00 | 158,100.00 | 368,900 |
| 2022-04-08 | 163,900.00 | 165,200.00 | 160,100.00 | 160,100.00 | 160,100.00 | 393,000 |
| 2022-04-07 | 168,400.00 | 169,500.00 | 163,700.00 | 163,700.00 | 163,700.00 | 432,200 |
| 2022-04-06 | 171,000.00 | 171,500.00 | 168,100.00 | 168,300.00 | 168,300.00 | 378,200 |
| 2022-04-05 | 170,400.00 | 171,900.00 | 170,400.00 | 171,000.00 | 171,000.00 | 421,800 |
| 2022-04-04 | 170,100.00 | 171,000.00 | 170,000.00 | 170,500.00 | 170,500.00 | 397,410 |
| 2022-04-01 | 168,700.00 | 170,100.00 | 168,600.00 | 169,800.00 | 169,800.00 | 370,800 |
| 2022-03-31 | 168,500.00 | 169,500.00 | 168,300.00 | 168,500.00 | 168,500.00 | 411,900 |
| 2022-03-30 | 170,000.00 | 170,600.00 | 168,100.00 | 168,200.00 | 168,200.00 | 384,400 |
| 2022-03-29 | 169,000.00 | 170,400.00 | 168,900.00 | 169,800.00 | 169,800.00 | 426,700 |
| 2022-03-28 | 171,200.00 | 171,700.00 | 168,100.00 | 168,800.00 | 168,800.00 | 391,900 |
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.