Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 11.90
+0.20 (1.71%)
Last updated: Sep 3, 2026, 10:05 AM ICT
Thaivivat Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -2.52% | 19,800 |
| Sep 1, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | - | 6,600 |
| Aug 31, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - | 9,900 |
| Aug 28, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 2.59% | 48,030 |
| Aug 27, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 40,001 |
| Aug 26, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | - | 97,500 |
| Aug 25, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 36,700 |
| Aug 24, 2026 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | - | 48,025 |
| Aug 21, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 12,013 |
| Aug 20, 2026 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | - | 25,801 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | - | 39,500 |
| Aug 18, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 16,500 |
| Aug 17, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 64,503 |
| Aug 14, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | 2.56% | 213,682 |
| Aug 13, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 20,707 |
| Aug 11, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | -2.50% | 13,103 |
| Aug 10, 2026 | 11.60 | 12.10 | 11.60 | 12.00 | 12.00 | 0.84% | 28,002 |
| Aug 7, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 90,112 |
| Aug 6, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 18,128 |
| Aug 5, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 8,600 |
| Aug 4, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | - | 14,600 |
| Aug 3, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 25,900 |
| Jul 31, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 22,600 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 15,600 |
| Jul 27, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 78,503 |
| Jul 24, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 40,311 |
| Jul 23, 2026 | 11.90 | 12.10 | 11.50 | 11.70 | 11.70 | -3.31% | 24,841 |
| Jul 22, 2026 | 12.10 | 12.30 | 11.80 | 12.10 | 12.10 | -1.63% | 116,333 |
| Jul 21, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 193,634 |
| Jul 20, 2026 | 11.40 | 12.70 | 11.40 | 12.20 | 12.20 | 7.96% | 380,971 |
| Jul 17, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 63,523 |
| Jul 16, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 5.66% | 213,965 |
| Jul 15, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 110,907 |
| Jul 14, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 89,503 |
| Jul 13, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 52,802 |
| Jul 10, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 131,703 |
| Jul 9, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 58,700 |
| Jul 8, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | 105,202 |
| Jul 7, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 91,400 |
| Jul 6, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 37,513 |
| Jul 3, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 56,834 |
| Jul 2, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 33,073 |
| Jul 1, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 16,301 |
| Jun 30, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 16,200 |
| Jun 29, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 43,202 |
| Jun 26, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 42,700 |
| Jun 25, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 8,600 |
| Jun 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 49,400 |
| Jun 23, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 40,100 |
| Jun 22, 2026 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 0.98% | 56,949 |