Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 246,100.00 | 247,000.00 | 243,000.00 | 243,800.00 | 243,800.00 | 438,500 |
| 2021-12-22 | 245,800.00 | 247,200.00 | 245,600.00 | 245,800.00 | 245,800.00 | 418,000 |
| 2021-12-21 | 244,900.00 | 246,500.00 | 244,900.00 | 245,500.00 | 245,500.00 | 387,100 |
| 2021-12-20 | 244,500.00 | 245,700.00 | 244,400.00 | 244,800.00 | 244,800.00 | 466,714 |
| 2021-12-17 | 254,200.00 | 255,500.00 | 244,000.00 | 244,000.00 | 244,000.00 | 641,016 |
| 2021-12-16 | 254,000.00 | 254,600.00 | 253,600.00 | 253,700.00 | 253,700.00 | 384,400 |
| 2021-12-15 | 253,700.00 | 255,200.00 | 252,700.00 | 253,600.00 | 253,600.00 | 426,703 |
| 2021-12-14 | 253,800.00 | 254,700.00 | 253,300.00 | 253,500.00 | 253,500.00 | 432,715 |
| 2021-12-13 | 253,100.00 | 254,000.00 | 253,100.00 | 253,300.00 | 253,300.00 | 360,900 |
| 2021-12-10 | 252,900.00 | 253,700.00 | 252,800.00 | 253,100.00 | 253,100.00 | 402,408 |
| 2021-12-09 | 252,000.00 | 253,800.00 | 252,000.00 | 252,800.00 | 252,800.00 | 455,000 |
| 2021-12-08 | 251,900.00 | 254,700.00 | 251,900.00 | 252,300.00 | 252,300.00 | 394,200 |
| 2021-12-07 | 248,700.00 | 251,800.00 | 248,700.00 | 251,800.00 | 251,800.00 | 486,800 |
| 2021-12-06 | 252,700.00 | 257,200.00 | 246,700.00 | 248,600.00 | 248,600.00 | 540,800 |
| 2021-12-03 | 252,000.00 | 253,700.00 | 249,600.00 | 251,500.00 | 251,500.00 | 573,139 |
| 2021-12-02 | 235,500.00 | 253,800.00 | 235,500.00 | 252,800.00 | 252,800.00 | 496,300 |
| 2021-12-01 | 252,400.00 | 253,500.00 | 251,700.00 | 252,600.00 | 252,600.00 | 561,900 |
| 2021-11-30 | 252,200.00 | 254,500.00 | 250,600.00 | 252,400.00 | 252,400.00 | 944,303 |
| 2021-11-29 | 248,400.00 | 263,600.00 | 248,000.00 | 251,600.00 | 251,600.00 | 1,799,817 |
| 2021-11-26 | 245,100.00 | 248,500.00 | 244,800.00 | 248,000.00 | 248,000.00 | 971,009 |
| 2021-11-25 | 241,200.00 | 244,500.00 | 240,900.00 | 244,500.00 | 244,500.00 | 553,413 |
| 2021-11-24 | 235,700.00 | 240,800.00 | 235,300.00 | 240,800.00 | 240,800.00 | 502,439 |
| 2021-11-23 | 235,400.00 | 235,700.00 | 234,200.00 | 235,200.00 | 235,200.00 | 514,909 |
| 2021-11-22 | 238,100.00 | 238,300.00 | 231,500.00 | 233,900.00 | 233,900.00 | 1,292,708 |
| 2021-11-19 | 263,000.00 | 263,900.00 | 238,000.00 | 238,000.00 | 238,000.00 | 625,500 |
| 2021-11-18 | 262,900.00 | 267,500.00 | 257,000.00 | 262,600.00 | 262,600.00 | 703,500 |
| 2021-11-17 | 260,000.00 | 262,200.00 | 250,000.00 | 262,200.00 | 262,200.00 | 634,208 |
| 2021-11-16 | 227,800.00 | 249,700.00 | 224,700.00 | 249,700.00 | 249,700.00 | 815,050 |
| 2021-11-15 | 234,900.00 | 235,500.00 | 227,000.00 | 227,000.00 | 227,000.00 | 480,900 |
| 2021-11-12 | 234,300.00 | 234,900.00 | 232,600.00 | 234,500.00 | 234,500.00 | 404,910 |
| 2021-11-11 | 234,700.00 | 235,400.00 | 233,000.00 | 234,100.00 | 234,100.00 | 466,109 |
| 2021-11-10 | 234,700.00 | 235,600.00 | 234,200.00 | 234,600.00 | 234,600.00 | 444,003 |
| 2021-11-09 | 235,700.00 | 236,600.00 | 233,900.00 | 234,200.00 | 234,200.00 | 476,038 |
| 2021-11-08 | 235,500.00 | 236,500.00 | 235,500.00 | 235,700.00 | 235,700.00 | 449,014 |
| 2021-11-05 | 235,200.00 | 236,000.00 | 235,200.00 | 235,500.00 | 235,500.00 | 476,910 |
| 2021-11-04 | 235,000.00 | 236,000.00 | 235,000.00 | 235,200.00 | 235,200.00 | 482,400 |
| 2021-11-03 | 235,600.00 | 236,800.00 | 235,000.00 | 235,000.00 | 235,000.00 | 511,600 |
| 2021-11-02 | 235,200.00 | 236,100.00 | 235,000.00 | 235,500.00 | 235,500.00 | 489,205 |
| 2021-11-01 | 234,300.00 | 241,000.00 | 234,100.00 | 235,000.00 | 235,000.00 | 737,710 |
| 2021-10-29 | 233,800.00 | 236,000.00 | 233,800.00 | 234,000.00 | 234,000.00 | 589,800 |
| 2021-10-28 | 232,000.00 | 233,700.00 | 231,900.00 | 233,700.00 | 233,700.00 | 546,400 |
| 2021-10-27 | 229,300.00 | 234,000.00 | 229,300.00 | 231,900.00 | 231,900.00 | 525,600 |
| 2021-10-26 | 229,100.00 | 229,600.00 | 229,000.00 | 229,200.00 | 229,200.00 | 470,400 |
| 2021-10-25 | 228,800.00 | 229,500.00 | 228,400.00 | 229,000.00 | 229,000.00 | 505,800 |
| 2021-10-22 | 228,600.00 | 229,300.00 | 228,500.00 | 228,700.00 | 228,700.00 | 455,300 |
| 2021-10-21 | 228,100.00 | 229,100.00 | 228,000.00 | 228,400.00 | 228,400.00 | 471,600 |
← NewerPage 21 of 21 · 1,246 trading days
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.