Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 29,000.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | 11,855 |
| 2025-08-01 | 29,900.00 | 29,900.00 | 27,500.00 | 29,000.00 | 29,000.00 | 135,968 |
| 2025-07-31 | 29,900.00 | 30,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | 10,817 |
| 2025-07-30 | 29,700.00 | 30,100.00 | 29,400.00 | 29,800.00 | 29,800.00 | 22,343 |
| 2025-07-29 | 30,500.00 | 30,500.00 | 28,700.00 | 29,800.00 | 29,800.00 | 49,607 |
| 2025-07-28 | 29,600.00 | 30,500.00 | 29,600.00 | 30,400.00 | 30,400.00 | 87,004 |
| 2025-07-25 | 28,800.00 | 29,600.00 | 28,800.00 | 29,500.00 | 29,500.00 | 26,408 |
| 2025-07-24 | 28,500.00 | 28,800.00 | 28,100.00 | 28,700.00 | 28,700.00 | 12,728 |
| 2025-07-23 | 28,700.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | 6,300 |
| 2025-07-22 | 28,700.00 | 28,700.00 | 28,100.00 | 28,500.00 | 28,500.00 | 8,400 |
| 2025-07-21 | 28,700.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | 8,500 |
| 2025-07-18 | 28,800.00 | 29,300.00 | 28,200.00 | 28,500.00 | 28,500.00 | 15,900 |
| 2025-07-17 | 28,300.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | 9,838 |
| 2025-07-16 | 28,300.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 6,526 |
| 2025-07-15 | 28,100.00 | 28,200.00 | 27,900.00 | 28,200.00 | 28,200.00 | 18,758 |
| 2025-07-14 | 28,200.00 | 28,300.00 | 27,700.00 | 28,100.00 | 28,100.00 | 11,800 |
| 2025-07-11 | 28,200.00 | 28,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | 6,800 |
| 2025-07-10 | 28,200.00 | 28,200.00 | 27,700.00 | 28,000.00 | 28,000.00 | 5,471 |
| 2025-07-09 | 28,300.00 | 28,300.00 | 27,700.00 | 28,000.00 | 28,000.00 | 20,401 |
| 2025-07-08 | 28,200.00 | 28,300.00 | 27,900.00 | 28,200.00 | 28,200.00 | 7,632 |
| 2025-07-07 | 28,200.00 | 28,300.00 | 27,900.00 | 28,100.00 | 28,100.00 | 4,300 |
| 2025-07-04 | 28,100.00 | 28,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 6,901 |
| 2025-07-03 | 28,300.00 | 28,300.00 | 27,900.00 | 27,900.00 | 27,900.00 | 5,890 |
| 2025-07-02 | 28,200.00 | 28,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | 4,780 |
| 2025-07-01 | 28,200.00 | 28,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | 4,845 |
| 2025-06-30 | 28,000.00 | 28,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | 8,545 |
| 2025-06-27 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | 10,477 |
| 2025-06-26 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | 1,726 |
| 2025-06-25 | 28,000.00 | 28,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | 2,050 |
| 2025-06-24 | 27,900.00 | 28,300.00 | 27,900.00 | 27,900.00 | 27,900.00 | 2,218 |
| 2025-06-23 | 28,000.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 9,300 |
| 2025-06-20 | 28,000.00 | 28,000.00 | 27,700.00 | 27,800.00 | 27,800.00 | 4,410 |
| 2025-06-19 | 28,200.00 | 28,200.00 | 27,500.00 | 27,900.00 | 27,900.00 | 6,624 |
| 2025-06-18 | 28,200.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | 3,306 |
| 2025-06-17 | 27,600.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 8,105 |
| 2025-06-16 | 28,100.00 | 28,100.00 | 27,500.00 | 27,500.00 | 27,500.00 | 11,885 |
| 2025-06-13 | 28,800.00 | 28,800.00 | 27,900.00 | 28,000.00 | 28,000.00 | 20,119 |
| 2025-06-12 | 28,700.00 | 28,800.00 | 28,600.00 | 28,800.00 | 28,800.00 | 2,970 |
| 2025-06-11 | 29,000.00 | 29,000.00 | 28,300.00 | 28,600.00 | 28,600.00 | 19,748 |
| 2025-06-10 | 29,500.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | 7,125 |
| 2025-06-09 | 30,200.00 | 30,200.00 | 29,000.00 | 29,400.00 | 29,400.00 | 31,628 |
| 2025-06-06 | 30,300.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | 24,100 |
| 2025-06-05 | 30,200.00 | 30,400.00 | 29,800.00 | 30,400.00 | 30,400.00 | 10,003 |
| 2025-06-04 | 28,600.00 | 31,200.00 | 28,500.00 | 30,100.00 | 30,100.00 | 170,119 |
| 2025-06-03 | 28,300.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | 2,713 |
| 2025-06-02 | 28,200.00 | 28,200.00 | 28,100.00 | 28,200.00 | 28,200.00 | 2,501 |
| 2025-05-30 | 28,300.00 | 28,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | 2,400 |
| 2025-05-29 | 28,300.00 | 28,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | 3,404 |
| 2025-05-28 | 28,300.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | 10,080 |
| 2025-05-27 | 28,300.00 | 28,300.00 | 28,000.00 | 28,100.00 | 28,100.00 | 7,788 |
| 2025-05-26 | 28,400.00 | 28,400.00 | 27,900.00 | 28,300.00 | 28,300.00 | 7,206 |
| 2025-05-23 | 28,200.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | 3,822 |
| 2025-05-22 | 28,400.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,500 |
| 2025-05-21 | 28,400.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 15,738 |
| 2025-05-20 | 28,400.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 6,326 |
| 2025-05-19 | 28,100.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 4,713 |
| 2025-05-16 | 28,400.00 | 28,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | 7,127 |
| 2025-05-15 | 28,400.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | 15,137 |
| 2025-05-14 | 28,000.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 18,227 |
| 2025-05-13 | 28,600.00 | 28,600.00 | 27,800.00 | 28,000.00 | 28,000.00 | 12,402 |
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.