Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 170,900.00 | 171,600.00 | 170,600.00 | 171,000.00 | 171,000.00 | 366,700 |
| 2022-03-24 | 171,100.00 | 172,000.00 | 170,500.00 | 170,600.00 | 170,600.00 | 402,130 |
| 2022-03-23 | 170,800.00 | 171,900.00 | 170,700.00 | 170,900.00 | 170,900.00 | 440,916 |
| 2022-03-22 | 170,200.00 | 171,700.00 | 170,000.00 | 170,700.00 | 170,700.00 | 386,635 |
| 2022-03-21 | 168,200.00 | 170,900.00 | 168,100.00 | 169,800.00 | 169,800.00 | 437,903 |
| 2022-03-18 | 171,400.00 | 173,300.00 | 168,000.00 | 168,000.00 | 168,000.00 | 494,200 |
| 2022-03-17 | 170,900.00 | 172,000.00 | 170,900.00 | 171,200.00 | 171,200.00 | 392,800 |
| 2022-03-16 | 170,200.00 | 172,000.00 | 170,100.00 | 170,700.00 | 170,700.00 | 441,610 |
| 2022-03-15 | 168,900.00 | 170,000.00 | 166,500.00 | 169,900.00 | 169,900.00 | 420,955 |
| 2022-03-14 | 171,800.00 | 172,100.00 | 168,000.00 | 168,700.00 | 168,700.00 | 396,923 |
| 2022-03-11 | 172,300.00 | 173,100.00 | 171,100.00 | 171,100.00 | 171,100.00 | 382,200 |
| 2022-03-10 | 171,800.00 | 173,100.00 | 171,700.00 | 172,100.00 | 172,100.00 | 429,600 |
| 2022-03-09 | 171,400.00 | 172,200.00 | 170,500.00 | 171,500.00 | 171,500.00 | 399,901 |
| 2022-03-08 | 173,600.00 | 174,500.00 | 170,800.00 | 171,200.00 | 171,200.00 | 439,601 |
| 2022-03-07 | 174,900.00 | 175,500.00 | 172,800.00 | 173,500.00 | 173,500.00 | 390,000 |
| 2022-03-04 | 174,700.00 | 175,400.00 | 174,400.00 | 174,700.00 | 174,700.00 | 411,220 |
| 2022-03-03 | 172,700.00 | 174,900.00 | 172,400.00 | 174,200.00 | 174,200.00 | 439,101 |
| 2022-03-02 | 174,300.00 | 176,000.00 | 172,200.00 | 172,200.00 | 172,200.00 | 527,200 |
| 2022-03-01 | 173,600.00 | 175,100.00 | 173,300.00 | 173,900.00 | 173,900.00 | 416,741 |
| 2022-02-28 | 174,400.00 | 175,000.00 | 173,100.00 | 173,100.00 | 173,100.00 | 444,356 |
| 2022-02-25 | 173,400.00 | 175,000.00 | 173,400.00 | 174,200.00 | 174,200.00 | 367,000 |
| 2022-02-24 | 175,700.00 | 176,700.00 | 172,000.00 | 173,200.00 | 173,200.00 | 392,242 |
| 2022-02-23 | 174,800.00 | 177,000.00 | 174,800.00 | 175,600.00 | 175,600.00 | 446,500 |
| 2022-02-22 | 177,400.00 | 177,400.00 | 174,100.00 | 174,600.00 | 174,600.00 | 412,201 |
| 2022-02-21 | 176,900.00 | 177,700.00 | 176,700.00 | 176,800.00 | 176,800.00 | 385,300 |
| 2022-02-18 | 176,600.00 | 176,700.00 | 175,200.00 | 176,500.00 | 176,500.00 | 477,610 |
| 2022-02-17 | 174,400.00 | 177,300.00 | 174,100.00 | 176,000.00 | 176,000.00 | 637,900 |
| 2022-02-16 | 174,000.00 | 174,600.00 | 173,500.00 | 173,900.00 | 173,900.00 | 391,300 |
| 2022-02-15 | 173,000.00 | 174,500.00 | 172,900.00 | 173,600.00 | 173,600.00 | 407,601 |
| 2022-02-14 | 176,300.00 | 176,700.00 | 172,800.00 | 172,800.00 | 172,800.00 | 473,700 |
| 2022-02-11 | 176,700.00 | 176,900.00 | 175,100.00 | 176,100.00 | 176,100.00 | 389,742 |
| 2022-02-10 | 176,000.00 | 178,000.00 | 175,300.00 | 176,100.00 | 176,100.00 | 424,500 |
| 2022-02-09 | 173,500.00 | 177,000.00 | 173,500.00 | 175,500.00 | 175,500.00 | 509,900 |
| 2022-02-08 | 173,600.00 | 174,500.00 | 173,100.00 | 173,800.00 | 173,800.00 | 428,000 |
| 2022-02-07 | 175,000.00 | 175,500.00 | 173,000.00 | 173,500.00 | 173,500.00 | 383,300 |
| 2022-01-28 | 172,800.00 | 173,600.00 | 172,400.00 | 172,800.00 | 172,800.00 | 302,400 |
| 2022-01-27 | 172,300.00 | 173,500.00 | 172,100.00 | 172,300.00 | 172,300.00 | 516,507 |
| 2022-01-26 | 169,800.00 | 172,000.00 | 169,400.00 | 172,000.00 | 172,000.00 | 408,975 |
| 2022-01-25 | 167,400.00 | 169,500.00 | 163,700.00 | 169,300.00 | 169,300.00 | 456,101 |
| 2022-01-24 | 170,800.00 | 172,700.00 | 167,200.00 | 167,200.00 | 167,200.00 | 517,976 |
| 2022-01-21 | 169,900.00 | 172,500.00 | 169,300.00 | 170,500.00 | 170,500.00 | 536,752 |
| 2022-01-20 | 188,500.00 | 189,200.00 | 169,200.00 | 169,200.00 | 169,200.00 | 142,408 |
| 2022-01-19 | 208,000.00 | 208,000.00 | 188,000.00 | 188,000.00 | 188,000.00 | 259,003 |
| 2022-01-18 | 232,900.00 | 233,000.00 | 208,800.00 | 208,800.00 | 208,800.00 | 235,705 |
| 2022-01-17 | 253,100.00 | 255,000.00 | 231,900.00 | 231,900.00 | 231,900.00 | 437,306 |
| 2022-01-14 | 255,800.00 | 255,800.00 | 250,600.00 | 252,500.00 | 252,500.00 | 409,630 |
| 2022-01-13 | 257,000.00 | 260,200.00 | 250,000.00 | 251,300.00 | 251,300.00 | 448,600 |
| 2022-01-12 | 259,700.00 | 261,200.00 | 255,500.00 | 258,000.00 | 258,000.00 | 391,013 |
| 2022-01-11 | 260,600.00 | 262,000.00 | 260,100.00 | 260,100.00 | 260,100.00 | 403,500 |
| 2022-01-10 | 265,100.00 | 266,500.00 | 260,100.00 | 260,900.00 | 260,900.00 | 421,323 |
| 2022-01-07 | 265,000.00 | 267,000.00 | 262,900.00 | 265,500.00 | 265,500.00 | 459,301 |
| 2022-01-06 | 264,400.00 | 266,300.00 | 263,800.00 | 265,200.00 | 265,200.00 | 381,300 |
| 2022-01-05 | 263,000.00 | 265,700.00 | 263,000.00 | 264,700.00 | 264,700.00 | 413,618 |
| 2022-01-04 | 264,300.00 | 277,000.00 | 260,200.00 | 263,200.00 | 263,200.00 | 330,860 |
| 2021-12-31 | 252,400.00 | 277,000.00 | 252,400.00 | 277,000.00 | 277,000.00 | 317,800 |
| 2021-12-30 | 251,900.00 | 253,300.00 | 251,400.00 | 251,900.00 | 251,900.00 | 303,035 |
| 2021-12-29 | 251,100.00 | 252,000.00 | 250,900.00 | 251,300.00 | 251,300.00 | 372,511 |
| 2021-12-28 | 245,000.00 | 252,000.00 | 245,000.00 | 250,800.00 | 250,800.00 | 552,945 |
| 2021-12-27 | 244,800.00 | 246,000.00 | 244,600.00 | 244,900.00 | 244,900.00 | 428,301 |
| 2021-12-24 | 244,200.00 | 245,500.00 | 243,800.00 | 244,500.00 | 244,500.00 | 389,445 |
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.