Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 9.15
+0.10 (1.10%)
At close: Sep 12, 2025
Thaivivat Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.10 | 9.15 | 9.00 | 9.15 | - | 1.10% | 50,200 |
| Sep 11, 2025 | 9.20 | 9.20 | 8.95 | 9.05 | - | 1.12% | 33,901 |
| Sep 10, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | - | -1.65% | 12,400 |
| Sep 9, 2025 | 9.00 | 9.10 | 8.80 | 9.10 | - | 1.11% | 14,601 |
| Sep 8, 2025 | 9.05 | 9.10 | 8.90 | 9.00 | - | - | 24,700 |
| Sep 5, 2025 | 9.15 | 9.20 | 8.90 | 9.00 | - | -1.64% | 20,702 |
| Sep 4, 2025 | 9.20 | 9.20 | 8.20 | 9.15 | - | - | 57,300 |
| Sep 3, 2025 | 9.15 | 9.20 | 9.05 | 9.15 | - | - | 45,400 |
| Sep 2, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | - | 0.55% | 22,700 |
| Sep 1, 2025 | 9.15 | 9.15 | 8.85 | 9.10 | - | - | 6,301 |
| Aug 29, 2025 | 8.90 | 9.15 | 8.90 | 9.10 | - | -1.09% | 13,800 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.05 | 9.20 | - | - | 24,400 |
| Aug 27, 2025 | 9.10 | 9.65 | 9.10 | 9.20 | - | 1.66% | 74,400 |
| Aug 26, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | - | 0.56% | 26,000 |
| Aug 25, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | - | 1.69% | 5,700 |
| Aug 22, 2025 | 8.90 | 9.10 | 8.70 | 8.85 | - | -1.12% | 79,402 |
| Aug 21, 2025 | 8.90 | 9.00 | 8.65 | 8.95 | - | 0.56% | 40,904 |
| Aug 20, 2025 | 8.90 | 8.90 | 8.55 | 8.90 | - | 1.71% | 18,121 |
| Aug 19, 2025 | 8.45 | 8.85 | 8.45 | 8.75 | - | - | 21,201 |
| Aug 18, 2025 | 8.65 | 8.75 | 8.40 | 8.75 | - | 1.74% | 8,000 |
| Aug 15, 2025 | 8.30 | 9.25 | 8.30 | 8.60 | - | 4.88% | 66,301 |
| Aug 14, 2025 | 8.45 | 8.45 | 7.95 | 8.20 | - | - | 13,004 |
| Aug 13, 2025 | 8.10 | 8.20 | 7.95 | 8.20 | - | 1.23% | 17,602 |
| Aug 8, 2025 | 8.00 | 8.15 | 7.90 | 8.10 | - | 1.25% | 316,000 |
| Aug 7, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | - | -1.84% | 36,000 |
| Aug 6, 2025 | 8.00 | 8.15 | 7.95 | 8.15 | - | 1.88% | 58,000 |
| 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 |