Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 32,500.00 | 33,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | 105,024 |
| 2025-10-28 | 32,000.00 | 32,500.00 | 30,800.00 | 32,400.00 | 32,400.00 | 80,619 |
| 2025-10-27 | 30,900.00 | 32,500.00 | 30,900.00 | 31,900.00 | 31,900.00 | 210,544 |
| 2025-10-24 | 29,000.00 | 30,800.00 | 29,000.00 | 30,800.00 | 30,800.00 | 107,778 |
| 2025-10-23 | 27,900.00 | 29,600.00 | 27,900.00 | 29,000.00 | 29,000.00 | 132,171 |
| 2025-10-22 | 27,400.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | 4,767 |
| 2025-10-21 | 26,500.00 | 27,500.00 | 26,100.00 | 27,300.00 | 27,300.00 | 12,600 |
| 2025-10-20 | 26,300.00 | 26,800.00 | 26,300.00 | 26,400.00 | 26,400.00 | 2,505 |
| 2025-10-17 | 26,200.00 | 26,500.00 | 25,900.00 | 26,200.00 | 26,200.00 | 11,051 |
| 2025-10-16 | 26,800.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | 5,323,400 |
| 2025-10-15 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | 5,353,973 |
| 2025-10-14 | 27,100.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | 2,500 |
| 2025-10-13 | 27,100.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | 5,800 |
| 2025-10-10 | 27,300.00 | 27,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | 6,700 |
| 2025-10-09 | 27,400.00 | 27,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | 7,100 |
| 2025-10-08 | 27,400.00 | 27,400.00 | 27,000.00 | 27,300.00 | 27,300.00 | 19,901 |
| 2025-10-07 | 27,400.00 | 27,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | 5,900 |
| 2025-10-06 | 27,600.00 | 27,700.00 | 27,000.00 | 27,300.00 | 27,300.00 | 14,053 |
| 2025-10-03 | 27,500.00 | 27,600.00 | 27,000.00 | 27,400.00 | 27,400.00 | 13,801 |
| 2025-10-02 | 27,400.00 | 27,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | 10,200 |
| 2025-10-01 | 27,300.00 | 27,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | 2,614 |
| 2025-09-30 | 27,600.00 | 27,600.00 | 27,200.00 | 27,200.00 | 27,200.00 | 4,504 |
| 2025-09-29 | 27,900.00 | 27,900.00 | 26,700.00 | 27,500.00 | 27,500.00 | 13,616 |
| 2025-09-26 | 27,900.00 | 28,300.00 | 27,800.00 | 27,800.00 | 27,800.00 | 7,824 |
| 2025-09-25 | 27,600.00 | 27,900.00 | 27,400.00 | 27,800.00 | 27,800.00 | 6,511 |
| 2025-09-24 | 27,500.00 | 27,500.00 | 27,200.00 | 27,500.00 | 27,500.00 | 2,751 |
| 2025-09-23 | 27,400.00 | 27,400.00 | 27,300.00 | 27,400.00 | 27,400.00 | 1,902 |
| 2025-09-22 | 27,300.00 | 27,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | 5,501 |
| 2025-09-19 | 27,600.00 | 27,600.00 | 27,200.00 | 27,200.00 | 27,200.00 | 3,114 |
| 2025-09-18 | 27,700.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | 4,516 |
| 2025-09-17 | 27,400.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 17,436 |
| 2025-09-16 | 27,400.00 | 27,400.00 | 27,100.00 | 27,300.00 | 27,300.00 | 8,032 |
| 2025-09-15 | 27,700.00 | 27,700.00 | 27,300.00 | 27,300.00 | 27,300.00 | 11,800 |
| 2025-09-12 | 26,900.00 | 27,600.00 | 26,700.00 | 27,600.00 | 27,600.00 | 3,624 |
| 2025-09-11 | 26,400.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 14,500 |
| 2025-09-10 | 25,800.00 | 26,500.00 | 25,700.00 | 26,300.00 | 26,300.00 | 9,234 |
| 2025-09-09 | 25,600.00 | 25,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | 600 |
| 2025-09-08 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | 10,909 |
| 2025-09-05 | 26,100.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | 8,856 |
| 2025-09-04 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 4,304 |
| 2025-09-03 | 25,900.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 2,830 |
| 2025-08-29 | 25,500.00 | 25,900.00 | 25,500.00 | 25,900.00 | 25,900.00 | 8,938 |
| 2025-08-28 | 26,300.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | 32,708 |
| 2025-08-27 | 26,300.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | 14,700 |
| 2025-08-26 | 26,100.00 | 26,100.00 | 25,500.00 | 26,100.00 | 26,100.00 | 7,195 |
| 2025-08-25 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | 9,895 |
| 2025-08-22 | 26,800.00 | 26,900.00 | 26,300.00 | 26,300.00 | 26,300.00 | 9,708 |
| 2025-08-21 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 26,500.00 | 4,850 |
| 2025-08-20 | 26,400.00 | 26,700.00 | 26,200.00 | 26,600.00 | 26,600.00 | 25,784 |
| 2025-08-19 | 27,300.00 | 27,300.00 | 26,500.00 | 26,500.00 | 26,500.00 | 21,041 |
| 2025-08-18 | 27,800.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 20,656 |
| 2025-08-15 | 28,100.00 | 28,100.00 | 27,000.00 | 27,800.00 | 27,800.00 | 37,438 |
| 2025-08-14 | 28,100.00 | 28,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | 10,358 |
| 2025-08-13 | 28,000.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | 31,864 |
| 2025-08-12 | 28,000.00 | 28,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | 3,706 |
| 2025-08-11 | 27,800.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 10,961 |
| 2025-08-08 | 27,700.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 6,847 |
| 2025-08-07 | 28,100.00 | 28,200.00 | 27,500.00 | 27,500.00 | 27,500.00 | 10,762 |
| 2025-08-06 | 28,100.00 | 28,100.00 | 27,000.00 | 28,000.00 | 28,000.00 | 30,158 |
| 2025-08-05 | 29,000.00 | 29,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | 37,407 |
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.