Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 9.85
-0.05 (-0.51%)
At close: May 29, 2026
Thaivivat Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 9.80 | 9.95 | 9.80 | 9.90 | 9.90 | 1.02% | 32,700 |
| May 25, 2026 | 9.90 | 10.00 | 9.75 | 9.80 | 9.80 | 1.03% | 73,400 |
| May 22, 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | -0.51% | 28,500 |
| May 21, 2026 | 9.85 | 9.90 | 9.50 | 9.75 | 9.75 | -1.52% | 133,401 |
| May 20, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 239,865 |
| May 19, 2026 | 9.55 | 9.80 | 9.50 | 9.65 | 9.65 | 1.05% | 33,035 |
| May 18, 2026 | 9.75 | 10.00 | 9.55 | 9.55 | 9.55 | -2.05% | 93,300 |
| May 15, 2026 | 9.90 | 10.00 | 9.70 | 9.75 | 9.75 | 0.52% | 198,200 |
| May 14, 2026 | 9.40 | 9.70 | 9.25 | 9.70 | 9.70 | 3.74% | 64,401 |
| May 13, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | 44,600 |
| May 12, 2026 | 9.20 | 9.35 | 9.15 | 9.30 | 9.30 | 1.64% | 30,301 |
| May 11, 2026 | 9.30 | 9.35 | 9.15 | 9.15 | 9.15 | - | 11,301 |
| May 8, 2026 | 9.30 | 9.50 | 9.10 | 9.15 | 9.15 | -1.61% | 69,500 |
| May 7, 2026 | 9.20 | 9.30 | 9.10 | 9.30 | 9.30 | 1.64% | 73,901 |
| May 6, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | 1.10% | 30,100 |
| May 5, 2026 | 9.10 | 9.20 | 9.05 | 9.05 | 9.05 | - | 22,700 |
| Apr 30, 2026 | 9.05 | 9.20 | 9.00 | 9.05 | 9.05 | - | 15,000 |
| Apr 29, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 45,021 |
| Apr 28, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 2,800 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 5,457 |
| Apr 24, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 5,100 |
| Apr 23, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 3,900 |
| Apr 22, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 8,400 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 3,900 |
| Apr 20, 2026 | 8.80 | 9.20 | 8.75 | 8.90 | 8.90 | 1.14% | 14,500 |
| Apr 17, 2026 | 8.85 | 9.00 | 8.80 | 8.80 | 8.80 | -0.56% | 36,500 |
| Apr 16, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | 44,100 |
| Apr 10, 2026 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | - | 9,000 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 30,300 |
| Apr 8, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 31,801 |
| Apr 7, 2026 | 9.00 | 9.15 | 8.95 | 9.00 | 9.00 | - | 150,601 |
| Apr 3, 2026 | 8.85 | 9.15 | 8.85 | 9.00 | 9.00 | 1.69% | 223,000 |
| Apr 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | 101 |
| Apr 1, 2026 | 9.10 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | 12,500 |
| Mar 31, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 2,700 |
| Mar 30, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -0.55% | 1,400 |
| Mar 27, 2026 | 9.00 | 9.05 | 8.80 | 9.05 | 9.05 | - | 300 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.90 | 9.05 | 9.05 | 1.12% | 600 |
| Mar 25, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 400 |
| Mar 24, 2026 | 9.05 | 9.40 | 9.00 | 9.00 | 9.00 | -0.55% | 24,800 |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 400 |
| Mar 20, 2026 | 8.85 | 9.10 | 8.85 | 9.00 | 9.00 | 2.86% | 12,440 |
| Mar 19, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -3.31% | 13,900 |
| Mar 18, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.26% | 10,802 |
| Mar 17, 2026 | 8.75 | 9.20 | 8.75 | 8.85 | 8.85 | -0.56% | 27,300 |
| Mar 16, 2026 | 9.00 | 9.80 | 8.80 | 8.90 | 8.90 | - | 81,900 |
| Mar 13, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -0.11% | 69,104 |