Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 8.00
+0.10 (1.27%)
At close: Aug 1, 2025, 4:30 PM ICT
Thaivivat Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | - | 0.63% | 12,301 |
| Aug 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | -0.62% | 3,100 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | - | 1.27% | 27,102 |
| Jul 31, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | - | -1.25% | 18,307 |
| Jul 30, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | - | 0.63% | 42,700 |
| Jul 29, 2025 | 7.70 | 8.05 | 7.70 | 7.95 | - | 1.92% | 37,400 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.65 | 7.80 | - | - | 31,800 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | - | -1.27% | 13,108 |
| Jul 23, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | - | 0.64% | 24,200 |
| Jul 22, 2025 | 7.95 | 8.00 | 7.85 | 7.85 | - | -1.26% | 34,502 |
| Jul 21, 2025 | 7.85 | 7.95 | 7.80 | 7.95 | - | 1.27% | 13,500 |
| Jul 18, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | - | - | 7,200 |
| Jul 17, 2025 | 7.80 | 7.90 | 7.65 | 7.85 | - | -0.63% | 15,400 |
| Jul 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 300 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | - | - | 4,820 |
| Jul 14, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | - | - | 400 |
| Jul 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.64% | 1,300 |
| Jul 9, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | - | - | 4,000 |
| Jul 8, 2025 | 7.95 | 7.95 | 7.65 | 7.85 | - | -1.26% | 4,235 |
| Jul 7, 2025 | 7.95 | 7.95 | 7.70 | 7.95 | - | - | 1,200 |
| Jul 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | 100 |
| Jul 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1.27% | 100 |
| Jul 1, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | - | -0.63% | 2,100 |
| Jun 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 1,100 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | - | - | 400 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | - | - | 5,700 |
| Jun 25, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | - | -0.63% | 5,800 |
| Jun 24, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | - | 3.25% | 400 |
| Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.91% | 300 |
| Jun 19, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | - | -0.63% | 7,600 |
| Jun 18, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | - | - | 3,500 |
| Jun 17, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | - | - | 2,200 |
| Jun 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | 7,500 |
| Jun 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | 2,100 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | - | - | 1,501 |
| Jun 11, 2025 | 8.15 | 8.15 | 7.80 | 7.80 | - | -4.29% | 400 |
| Jun 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1.88% | 100 |
| Jun 9, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | - | 1.27% | 3,601 |
| Jun 6, 2025 | 7.65 | 8.50 | 7.65 | 7.90 | - | 0.64% | 4,600 |
| Jun 5, 2025 | 7.70 | 7.85 | 7.65 | 7.85 | - | - | 2,600 |
| Jun 4, 2025 | 7.75 | 7.90 | 7.70 | 7.85 | - | 1.29% | 3,101 |
| May 30, 2025 | 7.95 | 7.95 | 7.65 | 7.75 | - | 0.65% | 3,500 |
| May 29, 2025 | 7.85 | 7.85 | 7.60 | 7.70 | - | -3.14% | 11,400 |
| May 28, 2025 | 7.90 | 8.00 | 7.85 | 7.95 | - | 0.63% | 4,100 |
| May 27, 2025 | 7.80 | 8.15 | 7.80 | 7.90 | - | -4.82% | 1,600 |
| May 26, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | - | 4.40% | 1,118 |
| May 23, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | - | 3.25% | 12,600 |
| May 22, 2025 | 8.00 | 8.40 | 7.70 | 7.70 | - | -2.53% | 6,900 |
| May 20, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | - | 1.94% | 2,400 |
| May 19, 2025 | 8.00 | 8.25 | 7.70 | 7.75 | - | -3.73% | 46,203 |