Thaiholdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104,800.00 | 104,800.00 | 92,600.00 | 99,900.00 | 99,900.00 | 11,813 |
| 2026-10-15 | 113,000.00 | 113,000.00 | 102,200.00 | 102,200.00 | 102,200.00 | 16,406 |
| 2026-10-14 | 118,300.00 | 118,500.00 | 109,500.00 | 113,500.00 | 113,500.00 | 30,551 |
| 2026-10-13 | 106,000.00 | 107,800.00 | 105,000.00 | 107,800.00 | 107,800.00 | 15,787 |
| 2026-10-12 | 96,000.00 | 98,000.00 | 96,000.00 | 98,000.00 | 98,000.00 | 4,637 |
| 2026-10-09 | 79,000.00 | 89,100.00 | 78,000.00 | 89,100.00 | 89,100.00 | 19,386 |
| 2026-10-08 | 87,000.00 | 87,500.00 | 79,400.00 | 81,000.00 | 81,000.00 | 24,938 |
| 2026-10-07 | 89,000.00 | 97,500.00 | 88,200.00 | 88,200.00 | 88,200.00 | 26,311 |
| 2026-10-06 | 104,000.00 | 104,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 26,413 |
| 2026-10-05 | 109,000.00 | 109,900.00 | 108,700.00 | 108,800.00 | 108,800.00 | 11,273 |
| 2026-10-02 | 111,300.00 | 112,200.00 | 107,000.00 | 109,000.00 | 109,000.00 | 10,299 |
| 2026-10-01 | 121,000.00 | 121,000.00 | 114,500.00 | 118,000.00 | 118,000.00 | 2,921 |
| 2026-09-30 | 121,800.00 | 121,800.00 | 121,000.00 | 121,000.00 | 121,000.00 | 1,224 |
| 2026-09-29 | 120,500.00 | 120,500.00 | 119,000.00 | 120,200.00 | 120,200.00 | 7,474 |
| 2026-09-28 | 123,000.00 | 123,000.00 | 121,300.00 | 122,600.00 | 122,600.00 | 3,309 |
| 2026-09-25 | 121,000.00 | 124,500.00 | 121,000.00 | 124,400.00 | 124,400.00 | 2,000 |
| 2026-09-24 | 121,300.00 | 122,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 5,733 |
| 2026-09-23 | 125,000.00 | 127,000.00 | 124,500.00 | 124,500.00 | 124,500.00 | 3,004 |
| 2026-09-22 | 124,000.00 | 131,700.00 | 124,000.00 | 125,000.00 | 125,000.00 | 3,768 |
| 2026-09-21 | 125,200.00 | 125,200.00 | 120,500.00 | 122,900.00 | 122,900.00 | 9,538 |
| 2026-09-18 | 125,000.00 | 127,500.00 | 114,800.00 | 125,200.00 | 125,200.00 | 7,508 |
| 2026-09-17 | 127,000.00 | 128,000.00 | 124,500.00 | 127,500.00 | 127,500.00 | 8,894 |
| 2026-09-16 | 129,500.00 | 129,600.00 | 129,000.00 | 129,000.00 | 129,000.00 | 1,695 |
| 2026-09-15 | 123,000.00 | 129,600.00 | 123,000.00 | 129,500.00 | 129,500.00 | 3,665 |
| 2026-09-14 | 126,000.00 | 129,200.00 | 124,200.00 | 129,200.00 | 129,200.00 | 4,921 |
| 2026-09-11 | 135,200.00 | 135,200.00 | 128,000.00 | 128,000.00 | 128,000.00 | 12,914 |
| 2026-09-10 | 133,000.00 | 134,500.00 | 131,900.00 | 132,500.00 | 132,500.00 | 7,069 |
| 2026-09-09 | 136,000.00 | 136,000.00 | 133,000.00 | 134,500.00 | 134,500.00 | 10,058 |
| 2026-09-08 | 137,700.00 | 139,900.00 | 136,000.00 | 137,600.00 | 137,600.00 | 8,591 |
| 2026-09-07 | 123,500.00 | 137,800.00 | 123,500.00 | 137,700.00 | 137,700.00 | 6,487 |
| 2026-09-04 | 140,000.00 | 140,300.00 | 135,100.00 | 137,200.00 | 137,200.00 | 11,955 |
| 2026-09-03 | 140,800.00 | 141,000.00 | 135,000.00 | 139,000.00 | 139,000.00 | 10,889 |
| 2026-08-28 | 139,500.00 | 140,200.00 | 137,000.00 | 140,200.00 | 140,200.00 | 9,060 |
| 2026-08-27 | 135,500.00 | 140,000.00 | 135,500.00 | 136,000.00 | 136,000.00 | 5,516 |
| 2026-08-26 | 133,500.00 | 138,200.00 | 133,200.00 | 135,500.00 | 135,500.00 | 7,936 |
| 2026-08-25 | 142,800.00 | 142,800.00 | 137,700.00 | 138,200.00 | 138,200.00 | 9,772 |
| 2026-08-24 | 148,000.00 | 148,000.00 | 138,200.00 | 138,200.00 | 138,200.00 | 9,202 |
| 2026-08-21 | 138,000.00 | 143,000.00 | 133,000.00 | 140,000.00 | 140,000.00 | 13,752 |
| 2026-08-20 | 139,000.00 | 141,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | 5,203 |
| 2026-08-19 | 139,100.00 | 143,000.00 | 139,100.00 | 141,000.00 | 141,000.00 | 3,791 |
| 2026-08-18 | 136,500.00 | 145,000.00 | 136,500.00 | 144,400.00 | 144,400.00 | 7,618 |
| 2026-08-17 | 138,000.00 | 139,000.00 | 133,000.00 | 136,000.00 | 136,000.00 | 11,085 |
| 2026-08-14 | 140,400.00 | 145,000.00 | 135,000.00 | 138,000.00 | 138,000.00 | 11,895 |
| 2026-08-13 | 147,700.00 | 154,500.00 | 140,000.00 | 140,400.00 | 140,400.00 | 12,294 |
| 2026-08-12 | 151,000.00 | 151,000.00 | 147,000.00 | 147,700.00 | 147,700.00 | 15,123 |
| 2026-08-11 | 147,000.00 | 154,700.00 | 144,900.00 | 154,700.00 | 154,700.00 | 17,593 |
| 2026-08-10 | 163,300.00 | 163,300.00 | 147,000.00 | 147,800.00 | 147,800.00 | 18,882 |
| 2026-08-07 | 172,100.00 | 175,000.00 | 160,000.00 | 163,300.00 | 163,300.00 | 5,648 |
| 2026-08-06 | 175,000.00 | 175,000.00 | 150,000.00 | 161,000.00 | 161,000.00 | 67,010 |
| 2026-08-05 | 159,100.00 | 159,100.00 | 159,100.00 | 159,100.00 | 159,100.00 | 7,044 |
| 2026-08-04 | 144,700.00 | 144,700.00 | 144,700.00 | 144,700.00 | 144,700.00 | 6,575 |
| 2026-08-03 | 131,600.00 | 131,600.00 | 131,600.00 | 131,600.00 | 131,600.00 | 6,428 |
| 2026-07-31 | 122,100.00 | 122,100.00 | 116,300.00 | 119,700.00 | 119,700.00 | 8,634 |
| 2026-07-30 | 121,000.00 | 124,900.00 | 121,000.00 | 123,700.00 | 123,700.00 | 6,712 |
| 2026-07-29 | 124,000.00 | 125,000.00 | 123,000.00 | 123,300.00 | 123,300.00 | 3,978 |
| 2026-07-28 | 121,000.00 | 124,000.00 | 120,600.00 | 122,000.00 | 122,000.00 | 5,230 |
| 2026-07-27 | 123,500.00 | 129,400.00 | 123,500.00 | 124,000.00 | 124,000.00 | 4,932 |
| 2026-07-24 | 133,000.00 | 137,700.00 | 120,600.00 | 123,000.00 | 123,000.00 | 7,133 |
| 2026-07-23 | 122,000.00 | 134,200.00 | 122,000.00 | 134,000.00 | 134,000.00 | 5,316 |
| 2026-07-22 | 132,000.00 | 132,000.00 | 122,500.00 | 124,500.00 | 124,500.00 | 15,265 |
Page 1 of 21 · 1,246 trading daysOlder →
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.