Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 9.25
0.00 (0.00%)
At close: Mar 6, 2026
Thaivivat Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.40 | 9.45 | 9.00 | 9.25 | 9.25 | - | 11,600 |
| Mar 5, 2026 | 9.30 | 9.30 | 8.85 | 9.25 | 9.25 | 1.09% | 1,200 |
| Mar 4, 2026 | 8.50 | 9.30 | 8.50 | 9.15 | 9.15 | 1.10% | 45,200 |
| Mar 2, 2026 | 9.50 | 9.50 | 8.90 | 9.05 | 9.05 | -4.74% | 108,203 |
| Feb 27, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -0.52% | 114,400 |
| Feb 26, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 1.06% | 54,100 |
| Feb 25, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | 38,100 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.45 | 9.55 | 9.55 | - | 18,902 |
| Feb 23, 2026 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 1.60% | 140,600 |
| Feb 20, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | 0.53% | 50,411 |
| Feb 19, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 82,400 |
| Feb 18, 2026 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 16,702 |
| Feb 17, 2026 | 9.20 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | 41,505 |
| Feb 16, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 18,200 |
| Feb 13, 2026 | 9.20 | 9.20 | 9.05 | 9.15 | 9.15 | -0.54% | 18,801 |
| Feb 12, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.66% | 30,800 |
| Feb 11, 2026 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 20,300 |
| Feb 10, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 34,801 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 20,605 |
| Feb 6, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 6,100 |
| Feb 5, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 12,100 |
| Feb 4, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 18,800 |
| Feb 3, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | 68,200 |
| Feb 2, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 4,001 |
| Jan 30, 2026 | 8.85 | 8.95 | 8.80 | 8.95 | 8.95 | - | 26,100 |
| Jan 29, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -0.56% | 56,100 |
| Jan 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 14,900 |
| Jan 27, 2026 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 1,400 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 1,336 |
| Jan 23, 2026 | 8.90 | 9.05 | 8.85 | 8.95 | 8.95 | - | 5,200 |
| Jan 22, 2026 | 9.10 | 9.10 | 8.90 | 8.95 | 8.95 | -1.10% | 49,500 |
| Jan 21, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | 38,400 |
| Jan 20, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 23,030 |
| Jan 19, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 0.57% | 13,001 |
| Jan 16, 2026 | 8.90 | 8.90 | 8.70 | 8.75 | 8.75 | -1.69% | 75,501 |
| Jan 15, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 12,706 |
| Jan 14, 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | -1.11% | 52,104 |
| Jan 13, 2026 | 8.95 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 3,201 |
| Jan 12, 2026 | 9.00 | 9.05 | 8.80 | 8.95 | 8.95 | 0.56% | 36,600 |
| Jan 9, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -2.20% | 64,500 |
| Jan 8, 2026 | 9.00 | 9.15 | 8.95 | 9.10 | 9.10 | - | 13,402 |
| Jan 7, 2026 | 9.05 | 9.20 | 9.00 | 9.10 | 9.10 | -0.55% | 9,300 |
| Jan 6, 2026 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | - | 8,222 |
| Jan 5, 2026 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | - | 19,700 |
| Dec 30, 2025 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | - | 4,810 |
| Dec 29, 2025 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | -0.54% | 1,117 |
| Dec 26, 2025 | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | -0.54% | 51,806 |
| Dec 25, 2025 | 9.10 | 9.25 | 9.00 | 9.25 | 9.25 | -0.54% | 15,701 |
| Dec 24, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 2.20% | 200 |
| Dec 23, 2025 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | -1.62% | 5,900 |