Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 9.75
-0.05 (-0.51%)
At close: Oct 15, 2026
Thaivivat Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.70 | 9.80 | 9.50 | 9.75 | 9.75 | -0.51% | 17,901 |
| Oct 14, 2026 | 9.85 | 9.85 | 9.70 | 9.80 | 9.80 | -0.51% | 12,206 |
| Oct 12, 2026 | 9.50 | 10.10 | 9.50 | 9.85 | 9.85 | 2.07% | 41,251 |
| Oct 9, 2026 | 9.60 | 9.80 | 9.60 | 9.65 | 9.65 | 0.52% | 20,102 |
| Oct 8, 2026 | 9.45 | 9.80 | 9.45 | 9.60 | 9.60 | 1.05% | 15,701 |
| Oct 7, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | 0.53% | 20,808 |
| Oct 6, 2026 | 9.75 | 9.75 | 9.35 | 9.45 | 9.45 | -3.08% | 105,500 |
| Oct 5, 2026 | 9.65 | 9.80 | 9.50 | 9.75 | 9.75 | -0.51% | 44,200 |
| Oct 2, 2026 | 9.90 | 9.95 | 9.60 | 9.80 | 9.80 | -3.92% | 363,302 |
| Oct 1, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 39,000 |
| Sep 30, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 53,302 |
| Sep 29, 2026 | 10.50 | 10.50 | 10.00 | 10.40 | 10.40 | -1.89% | 282,801 |
| Sep 28, 2026 | 10.90 | 11.30 | 10.50 | 10.60 | 10.60 | -7.02% | 155,411 |
| Sep 25, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 36,000 |
| Sep 24, 2026 | 11.50 | 11.70 | 11.30 | 11.50 | 11.50 | -1.71% | 109,301 |
| Sep 23, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | - | 23,142 |
| Sep 22, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 20,555 |
| Sep 21, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 15,400 |
| Sep 18, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 6,200 |
| Sep 17, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | 9,100 |
| Sep 16, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 9,030 |
| Sep 15, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 17,800 |
| Sep 14, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 13,202 |
| Sep 11, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 14,800 |
| Sep 10, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | - | 13,909 |
| Sep 9, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | 0.85% | 5,100 |
| Sep 8, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 19,606 |
| Sep 7, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 10,601 |
| Sep 4, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 32,300 |
| Sep 3, 2026 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | - | 38,100 |
| 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 |