Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 28,700.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | 7,805 |
| 2025-05-09 | 28,400.00 | 28,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 5,486 |
| 2025-05-08 | 28,400.00 | 28,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | 4,700 |
| 2025-05-07 | 28,200.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 18,350 |
| 2025-05-06 | 28,400.00 | 28,400.00 | 27,800.00 | 28,000.00 | 28,000.00 | 6,924 |
| 2025-05-05 | 27,900.00 | 28,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | 10,062 |
| 2025-04-29 | 28,200.00 | 28,200.00 | 27,700.00 | 27,700.00 | 27,700.00 | 6,100 |
| 2025-04-28 | 28,200.00 | 28,200.00 | 27,700.00 | 27,800.00 | 27,800.00 | 9,475 |
| 2025-04-25 | 28,300.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | 18,400 |
| 2025-04-24 | 28,200.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 6,696 |
| 2025-04-23 | 27,900.00 | 28,100.00 | 27,500.00 | 28,000.00 | 28,000.00 | 21,500 |
| 2025-04-22 | 28,000.00 | 28,000.00 | 27,000.00 | 27,800.00 | 27,800.00 | 19,700 |
| 2025-04-21 | 28,700.00 | 28,700.00 | 27,900.00 | 28,000.00 | 28,000.00 | 17,301 |
| 2025-04-18 | 28,400.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | 6,348 |
| 2025-04-17 | 28,400.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | 6,600 |
| 2025-04-16 | 28,100.00 | 29,100.00 | 27,900.00 | 28,100.00 | 28,100.00 | 16,571 |
| 2025-04-15 | 28,700.00 | 28,700.00 | 28,000.00 | 28,000.00 | 28,000.00 | 16,452 |
| 2025-04-14 | 28,600.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | 17,601 |
| 2025-04-11 | 27,700.00 | 28,500.00 | 27,500.00 | 28,500.00 | 28,500.00 | 26,506 |
| 2025-04-10 | 26,000.00 | 27,500.00 | 26,000.00 | 27,500.00 | 27,500.00 | 6,745 |
| 2025-04-09 | 25,500.00 | 25,800.00 | 24,800.00 | 25,000.00 | 25,000.00 | 53,596 |
| 2025-04-08 | 27,300.00 | 27,400.00 | 24,300.00 | 25,500.00 | 25,500.00 | 167,332 |
| 2025-04-04 | 28,000.00 | 28,200.00 | 25,600.00 | 27,000.00 | 27,000.00 | 120,338 |
| 2025-04-03 | 30,000.00 | 30,700.00 | 27,700.00 | 28,400.00 | 28,400.00 | 170,748 |
| 2025-04-02 | 30,500.00 | 31,100.00 | 30,100.00 | 30,700.00 | 30,700.00 | 32,786 |
| 2025-04-01 | 30,300.00 | 30,800.00 | 29,800.00 | 30,500.00 | 30,500.00 | 66,627 |
| 2025-03-31 | 32,000.00 | 32,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 420,464 |
| 2025-03-28 | 32,500.00 | 33,000.00 | 31,700.00 | 32,000.00 | 32,000.00 | 111,594 |
| 2025-03-27 | 32,600.00 | 33,000.00 | 32,000.00 | 32,500.00 | 32,500.00 | 88,546 |
| 2025-03-26 | 34,500.00 | 35,000.00 | 31,300.00 | 32,500.00 | 32,500.00 | 987,416 |
| 2025-03-25 | 36,500.00 | 37,000.00 | 34,400.00 | 34,500.00 | 34,500.00 | 437,377 |
| 2025-03-24 | 37,500.00 | 37,600.00 | 35,500.00 | 36,200.00 | 36,200.00 | 239,152 |
| 2025-03-21 | 37,600.00 | 38,100.00 | 36,200.00 | 37,500.00 | 37,500.00 | 305,360 |
| 2025-03-20 | 39,100.00 | 39,300.00 | 37,500.00 | 37,500.00 | 37,500.00 | 373,919 |
| 2025-03-19 | 38,900.00 | 40,500.00 | 38,900.00 | 39,100.00 | 39,100.00 | 946,049 |
| 2025-03-18 | 38,400.00 | 39,200.00 | 38,400.00 | 38,900.00 | 38,900.00 | 427,000 |
| 2025-03-17 | 37,500.00 | 38,600.00 | 37,500.00 | 38,300.00 | 38,300.00 | 1,343,059 |
| 2025-03-14 | 37,000.00 | 38,000.00 | 37,000.00 | 37,400.00 | 37,400.00 | 500,926 |
| 2025-03-13 | 36,400.00 | 37,500.00 | 36,400.00 | 36,800.00 | 36,800.00 | 157,185 |
| 2025-03-12 | 36,300.00 | 36,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 500 |
| 2025-03-11 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 205 |
| 2025-03-10 | 36,500.00 | 36,500.00 | 36,300.00 | 36,300.00 | 36,300.00 | 200 |
| 2025-03-07 | 36,400.00 | 36,400.00 | 36,300.00 | 36,300.00 | 36,300.00 | 300 |
| 2025-03-06 | 36,300.00 | 36,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 400 |
| 2025-03-05 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 300 |
| 2025-03-04 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,500 |
| 2025-03-03 | 36,200.00 | 36,400.00 | 36,100.00 | 36,300.00 | 36,300.00 | 1,600 |
| 2025-02-28 | 36,300.00 | 36,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 300 |
| 2025-02-27 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 218 |
| 2025-02-26 | 36,300.00 | 36,300.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,232 |
| 2025-02-25 | 36,300.00 | 36,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 200 |
| 2025-02-24 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 201 |
| 2025-02-21 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 200 |
| 2025-02-20 | 36,300.00 | 36,300.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1,400 |
| 2025-02-19 | 36,300.00 | 36,300.00 | 36,100.00 | 36,100.00 | 36,100.00 | 202 |
| 2025-02-18 | 36,300.00 | 36,300.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1,500 |
| 2025-02-17 | 36,400.00 | 36,400.00 | 36,100.00 | 36,200.00 | 36,200.00 | 2,210 |
| 2025-02-14 | 36,300.00 | 36,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1,808 |
| 2025-02-13 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 501 |
| 2025-02-12 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,081 |
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.