Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 132,500.00 | 141,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 10,080 |
| 2026-07-20 | 142,300.00 | 142,300.00 | 130,500.00 | 135,800.00 | 135,800.00 | 4,600 |
| 2026-07-17 | 131,900.00 | 145,000.00 | 130,000.00 | 143,000.00 | 143,000.00 | 10,615 |
| 2026-07-16 | 138,000.00 | 138,000.00 | 128,000.00 | 131,900.00 | 131,900.00 | 9,913 |
| 2026-07-15 | 142,400.00 | 142,400.00 | 137,000.00 | 138,000.00 | 138,000.00 | 4,448 |
| 2026-07-14 | 136,600.00 | 142,400.00 | 126,700.00 | 142,400.00 | 142,400.00 | 7,777 |
| 2026-07-13 | 145,000.00 | 147,000.00 | 136,200.00 | 136,600.00 | 136,600.00 | 19,943 |
| 2026-07-10 | 162,700.00 | 162,800.00 | 148,300.00 | 150,000.00 | 150,000.00 | 31,930 |
| 2026-07-09 | 148,100.00 | 148,100.00 | 145,000.00 | 148,100.00 | 148,100.00 | 18,683 |
| 2026-07-08 | 123,000.00 | 134,700.00 | 123,000.00 | 134,700.00 | 134,700.00 | 11,855 |
| 2026-07-07 | 129,500.00 | 129,500.00 | 120,000.00 | 122,500.00 | 122,500.00 | 29,871 |
| 2026-07-06 | 148,000.00 | 148,000.00 | 132,600.00 | 132,600.00 | 132,600.00 | 55,795 |
| 2026-07-03 | 147,300.00 | 160,000.00 | 147,200.00 | 147,300.00 | 147,300.00 | 12,137 |
| 2026-07-02 | 156,000.00 | 157,000.00 | 146,100.00 | 147,200.00 | 147,200.00 | 33,364 |
| 2026-07-01 | 163,900.00 | 165,000.00 | 155,600.00 | 160,600.00 | 160,600.00 | 15,814 |
| 2026-06-30 | 167,700.00 | 167,700.00 | 163,900.00 | 163,900.00 | 163,900.00 | 14,349 |
| 2026-06-29 | 187,900.00 | 187,900.00 | 172,000.00 | 172,000.00 | 172,000.00 | 12,740 |
| 2026-06-26 | 172,000.00 | 178,900.00 | 164,000.00 | 172,000.00 | 172,000.00 | 15,905 |
| 2026-06-25 | 178,000.00 | 178,000.00 | 161,000.00 | 172,000.00 | 172,000.00 | 30,511 |
| 2026-06-24 | 197,600.00 | 197,600.00 | 177,900.00 | 177,900.00 | 177,900.00 | 48,087 |
| 2026-06-23 | 182,000.00 | 198,000.00 | 182,000.00 | 197,600.00 | 197,600.00 | 26,134 |
| 2026-06-22 | 191,300.00 | 191,300.00 | 172,200.00 | 180,000.00 | 180,000.00 | 25,228 |
| 2026-06-19 | 216,000.00 | 216,000.00 | 191,300.00 | 191,300.00 | 191,300.00 | 41,857 |
| 2026-06-18 | 219,000.00 | 220,000.00 | 199,900.00 | 212,500.00 | 212,500.00 | 27,981 |
| 2026-06-17 | 195,000.00 | 201,000.00 | 188,000.00 | 201,000.00 | 201,000.00 | 63,080 |
| 2026-06-16 | 180,000.00 | 182,800.00 | 180,000.00 | 182,800.00 | 182,800.00 | 21,398 |
| 2026-06-15 | 151,100.00 | 166,200.00 | 150,800.00 | 166,200.00 | 166,200.00 | 66,732 |
| 2026-06-12 | 147,000.00 | 159,000.00 | 147,000.00 | 151,100.00 | 151,100.00 | 21,828 |
| 2026-06-11 | 144,500.00 | 156,800.00 | 132,000.00 | 147,000.00 | 147,000.00 | 13,867 |
| 2026-06-10 | 173,000.00 | 173,000.00 | 142,500.00 | 144,500.00 | 144,500.00 | 54,720 |
| 2026-06-09 | 157,800.00 | 157,800.00 | 152,000.00 | 157,800.00 | 157,800.00 | 57,840 |
| 2026-06-08 | 117,500.00 | 143,500.00 | 117,500.00 | 143,500.00 | 143,500.00 | 171,480 |
| 2026-06-05 | 140,000.00 | 145,000.00 | 130,500.00 | 130,500.00 | 130,500.00 | 40,037 |
| 2026-06-04 | 168,000.00 | 168,000.00 | 144,000.00 | 145,000.00 | 145,000.00 | 42,574 |
| 2026-06-03 | 162,500.00 | 162,500.00 | 133,100.00 | 160,000.00 | 160,000.00 | 229,238 |
| 2026-06-02 | 147,800.00 | 147,800.00 | 147,800.00 | 147,800.00 | 147,800.00 | 5,879 |
| 2026-06-01 | 134,400.00 | 134,400.00 | 134,400.00 | 134,400.00 | 134,400.00 | 3,916 |
| 2026-05-29 | 122,200.00 | 122,200.00 | 120,000.00 | 122,200.00 | 122,200.00 | 35,687 |
| 2026-05-28 | 111,100.00 | 111,100.00 | 111,000.00 | 111,100.00 | 111,100.00 | 17,832 |
| 2026-05-27 | 101,000.00 | 101,000.00 | 100,200.00 | 101,000.00 | 101,000.00 | 49,554 |
| 2026-05-26 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 2,818 |
| 2026-05-25 | 76,000.00 | 83,600.00 | 72,000.00 | 83,600.00 | 83,600.00 | 27,966 |
| 2026-05-22 | 77,500.00 | 77,500.00 | 72,000.00 | 76,000.00 | 76,000.00 | 150,344 |
| 2026-05-21 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 10,386 |
| 2026-05-20 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 15,700 |
| 2026-05-19 | 52,000.00 | 58,300.00 | 52,000.00 | 58,300.00 | 58,300.00 | 114,186 |
| 2026-05-18 | 55,800.00 | 55,800.00 | 50,000.00 | 53,000.00 | 53,000.00 | 197,852 |
| 2026-05-15 | 50,800.00 | 50,800.00 | 46,500.00 | 50,800.00 | 50,800.00 | 58,407 |
| 2026-05-14 | 43,000.00 | 46,200.00 | 42,300.00 | 46,200.00 | 46,200.00 | 47,640 |
| 2026-05-13 | 42,000.00 | 42,000.00 | 38,800.00 | 42,000.00 | 42,000.00 | 35,472 |
| 2026-05-12 | 34,900.00 | 38,200.00 | 34,900.00 | 38,200.00 | 38,200.00 | 55,738 |
| 2026-05-11 | 33,100.00 | 35,200.00 | 33,100.00 | 34,800.00 | 34,800.00 | 81,921 |
| 2026-05-08 | 31,900.00 | 33,200.00 | 31,900.00 | 33,000.00 | 33,000.00 | 29,305 |
| 2026-05-07 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 1,300 |
| 2026-05-06 | 31,800.00 | 31,800.00 | 31,700.00 | 31,700.00 | 31,700.00 | 2,419 |
| 2026-05-05 | 31,600.00 | 31,800.00 | 31,500.00 | 31,700.00 | 31,700.00 | 6,300 |
| 2026-05-04 | 31,400.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | 5,810 |
| 2026-04-29 | 31,300.00 | 31,600.00 | 31,300.00 | 31,300.00 | 31,300.00 | 2,240 |
| 2026-04-28 | 31,300.00 | 31,300.00 | 31,200.00 | 31,200.00 | 31,200.00 | 1,309 |
| 2026-04-24 | 31,300.00 | 31,300.00 | 31,200.00 | 31,200.00 | 31,200.00 | 3,200 |
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.