Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 35,400.00 | 35,600.00 | 35,400.00 | 35,500.00 | 35,500.00 | 1,020 |
| 2024-11-08 | 35,300.00 | 35,500.00 | 35,300.00 | 35,400.00 | 35,400.00 | 420 |
| 2024-11-07 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1,455 |
| 2024-11-06 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 218 |
| 2024-11-05 | 35,100.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 320 |
| 2024-11-04 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 2,520 |
| 2024-11-01 | 35,200.00 | 35,400.00 | 35,200.00 | 35,300.00 | 35,300.00 | 300 |
| 2024-10-31 | 35,000.00 | 35,200.00 | 34,900.00 | 35,200.00 | 35,200.00 | 2,600 |
| 2024-10-30 | 35,100.00 | 35,300.00 | 34,900.00 | 35,000.00 | 35,000.00 | 2,920 |
| 2024-10-29 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | 920 |
| 2024-10-28 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 900 |
| 2024-10-25 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,000 |
| 2024-10-24 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,820 |
| 2024-10-23 | 34,900.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 320 |
| 2024-10-22 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 100 |
| 2024-10-21 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | 5,400 |
| 2024-10-18 | 35,600.00 | 35,600.00 | 35,100.00 | 35,200.00 | 35,200.00 | 3,220 |
| 2024-10-17 | 35,600.00 | 35,600.00 | 35,400.00 | 35,400.00 | 35,400.00 | 320 |
| 2024-10-16 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1,500 |
| 2024-10-15 | 35,600.00 | 35,600.00 | 35,300.00 | 35,400.00 | 35,400.00 | 1,900 |
| 2024-10-14 | 35,500.00 | 35,500.00 | 35,300.00 | 35,400.00 | 35,400.00 | 3,120 |
| 2024-10-11 | 35,600.00 | 35,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | 410 |
| 2024-10-10 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 120 |
| 2024-10-09 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1,607 |
| 2024-10-08 | 35,200.00 | 35,400.00 | 35,200.00 | 35,300.00 | 35,300.00 | 521 |
| 2024-10-07 | 35,600.00 | 35,600.00 | 35,200.00 | 35,200.00 | 35,200.00 | 4,121 |
| 2024-10-04 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1,250 |
| 2024-10-03 | 35,700.00 | 35,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 2,600 |
| 2024-10-02 | 35,700.00 | 35,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,620 |
| 2024-10-01 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,156 |
| 2024-09-30 | 35,700.00 | 35,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,450 |
| 2024-09-27 | 35,700.00 | 35,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,620 |
| 2024-09-26 | 35,800.00 | 35,800.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,300 |
| 2024-09-25 | 35,700.00 | 35,700.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2,259 |
| 2024-09-24 | 35,900.00 | 35,900.00 | 35,700.00 | 35,700.00 | 35,700.00 | 250 |
| 2024-09-23 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 1,104 |
| 2024-09-20 | 36,000.00 | 36,000.00 | 35,600.00 | 35,900.00 | 35,900.00 | 3,200 |
| 2024-09-19 | 35,600.00 | 35,800.00 | 35,600.00 | 35,800.00 | 35,800.00 | 750 |
| 2024-09-18 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 450 |
| 2024-09-17 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 1,200 |
| 2024-09-16 | 36,000.00 | 36,000.00 | 35,800.00 | 35,900.00 | 35,900.00 | 1,750 |
| 2024-09-13 | 35,900.00 | 35,900.00 | 35,800.00 | 35,800.00 | 35,800.00 | 660 |
| 2024-09-12 | 36,000.00 | 36,000.00 | 35,700.00 | 35,700.00 | 35,700.00 | 250 |
| 2024-09-11 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 700 |
| 2024-09-10 | 36,000.00 | 36,000.00 | 35,700.00 | 35,800.00 | 35,800.00 | 500 |
| 2024-09-09 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 550 |
| 2024-09-06 | 35,900.00 | 35,900.00 | 35,800.00 | 35,800.00 | 35,800.00 | 1,550 |
| 2024-09-05 | 35,900.00 | 35,900.00 | 35,700.00 | 35,800.00 | 35,800.00 | 2,600 |
| 2024-09-04 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 100 |
| 2024-08-30 | 35,800.00 | 35,800.00 | 35,600.00 | 35,700.00 | 35,700.00 | 1,752 |
| 2024-08-29 | 35,600.00 | 35,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1,250 |
| 2024-08-28 | 35,900.00 | 35,900.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1,610 |
| 2024-08-27 | 35,900.00 | 35,900.00 | 35,600.00 | 35,700.00 | 35,700.00 | 2,450 |
| 2024-08-26 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 593,060 |
| 2024-08-23 | 35,700.00 | 35,700.00 | 35,400.00 | 35,500.00 | 35,500.00 | 2,270 |
| 2024-08-22 | 35,700.00 | 35,700.00 | 35,500.00 | 35,600.00 | 35,600.00 | 500 |
| 2024-08-21 | 35,800.00 | 35,800.00 | 35,400.00 | 35,500.00 | 35,500.00 | 3,500 |
| 2024-08-20 | 35,700.00 | 35,700.00 | 35,500.00 | 35,600.00 | 35,600.00 | 1,300 |
| 2024-08-19 | 35,700.00 | 35,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,101 |
| 2024-08-16 | 35,500.00 | 35,500.00 | 35,200.00 | 35,500.00 | 35,500.00 | 2,351 |
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.