Thaivivat Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	10.10	11.20	10.10	10.20	10.20	0.99%	76,000
Jun 18, 2026	10.20	10.20	10.10	10.10	10.10	-0.98%	35,800
Jun 17, 2026	10.10	10.30	10.00	10.20	10.20	0.99%	97,400
Jun 16, 2026	10.10	10.20	9.85	10.10	10.10	-	56,601
Jun 15, 2026	10.00	10.10	10.00	10.10	10.10	1.00%	33,600
Jun 12, 2026	10.10	10.10	9.95	10.00	10.00	-	60,400
Jun 11, 2026	10.20	10.30	9.95	10.00	10.00	-1.96%	36,900
Jun 10, 2026	10.20	10.40	9.80	10.20	10.20	-	68,333
Jun 9, 2026	10.40	10.40	10.20	10.20	10.20	-	42,248
Jun 8, 2026	10.40	10.50	10.20	10.20	10.20	-1.92%	105,001
Jun 5, 2026	10.10	10.40	10.00	10.40	10.40	1.96%	111,700
Jun 4, 2026	9.85	10.20	9.85	10.20	10.20	3.03%	219,601
Jun 2, 2026	9.95	9.95	9.70	9.90	9.90	0.51%	89,100
May 29, 2026	9.90	9.95	9.80	9.85	9.85	-0.51%	79,701
May 28, 2026	9.90	10.00	9.75	9.90	9.90	0.51%	47,900
May 27, 2026	9.90	9.90	9.75	9.85	9.85	-0.51%	31,701