Skip to main content
logo
TVD Holdings PCL (BKK:TVDH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0900
-0.0100 (-10.00%)
Aug 29, 2025, 4:37 PM ICT

TVD Holdings PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.100.100.090.090.09-10.00%3,876,667
Aug 28, 20250.100.100.100.100.10-1,518,400
Aug 27, 20250.090.100.090.100.10-206,058
Aug 26, 20250.090.100.090.100.10-556,100
Aug 25, 20250.090.100.090.100.10-673,000
Aug 22, 20250.090.100.080.100.1011.11%935,613
Aug 21, 20250.090.090.080.090.09-780,600
Aug 20, 20250.090.100.090.090.09-2,252,758
Aug 19, 20250.090.090.080.090.0912.50%1,922,100
Aug 18, 20250.080.090.080.080.08-529,023
Aug 15, 20250.090.090.080.080.08-11.11%5,150,303
Aug 14, 20250.080.090.070.090.09-2,539,200
Aug 13, 20250.090.090.080.090.09-632,800
Aug 8, 20250.080.090.080.090.0912.50%231,400
Aug 7, 20250.080.090.080.080.08-11.11%1,791,514
Aug 6, 20250.080.090.070.090.0912.50%2,039,400
Aug 5, 20250.080.100.080.080.08-24,773,224
Aug 4, 20250.080.090.080.080.08-1,110,900
Aug 1, 20250.080.090.070.080.0814.29%2,541,202
Jul 31, 20250.090.090.070.070.07-22.22%6,197,300
Jul 30, 20250.090.090.080.090.09-2,137,414
Jul 29, 20250.090.090.080.090.09-63,608
Jul 25, 20250.080.090.080.090.0912.50%481,400
Jul 24, 20250.090.090.080.080.08-11.11%46,848
Jul 23, 20250.080.090.080.090.0912.50%20,500
Jul 22, 20250.080.090.080.080.08-449,100
Jul 21, 20250.080.090.070.080.08-295,100
Jul 18, 20250.090.090.080.080.08-11.11%120,400
Jul 17, 20250.080.090.070.090.0912.50%501,710
Jul 16, 20250.080.090.070.080.08-6,661,682
Jul 15, 20250.080.080.070.080.08-2,616,100
Jul 14, 20250.080.080.070.080.08-72,500
Jul 11, 20250.070.080.070.080.0814.29%354,261
Jul 9, 20250.080.080.070.070.07-12.50%473,200
Jul 8, 20250.070.080.070.080.0814.29%10,600
Jul 7, 20250.080.080.070.070.07-12.50%31,300
Jul 4, 20250.080.080.070.080.08-20,200
Jul 3, 20250.080.080.070.080.08-209,200
Jul 2, 20250.070.080.070.080.0814.29%713,084
Jul 1, 20250.070.080.070.070.07-12.50%1,432,190
Jun 30, 20250.070.080.060.080.0814.29%1,025,000
Jun 27, 20250.080.080.070.070.07-12.50%459,622
Jun 26, 20250.080.080.070.080.08-11,564,133
Jun 25, 20250.070.080.060.080.0814.29%17,382,900
Jun 24, 20250.080.080.070.070.07-12.50%5,771,400
Jun 23, 20250.080.080.080.080.08-11.11%816,795
Jun 20, 20250.110.110.080.090.09-18.18%42,323,216
Jun 19, 20250.120.120.100.110.11-128,900
Jun 18, 20250.120.120.110.110.11-8.33%1,472,640
Jun 17, 20250.120.120.120.120.12-440,900