Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 9.30
+0.15 (1.64%)
At close: May 12, 2026
Thaivivat Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.20 | 9.35 | 9.15 | 9.35 | - | 2.19% | 7,100 |
| 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 | -4.81% | 69,104 |
| Mar 12, 2026 | 9.20 | 9.35 | 9.15 | 9.35 | 8.91 | 1.63% | 19,300 |
| Mar 11, 2026 | 9.05 | 9.40 | 9.00 | 9.20 | 8.77 | -1.60% | 21,200 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.10 | 9.35 | 8.91 | -1.58% | 4,000 |
| Mar 9, 2026 | 9.00 | 9.50 | 8.80 | 9.50 | 9.05 | 2.70% | 59,700 |
| Mar 6, 2026 | 9.40 | 9.45 | 9.00 | 9.25 | 8.81 | - | 11,600 |
| Mar 5, 2026 | 9.30 | 9.30 | 8.85 | 9.25 | 8.81 | 1.09% | 1,200 |
| Mar 4, 2026 | 8.50 | 9.30 | 8.50 | 9.15 | 8.72 | 1.10% | 45,200 |
| Mar 2, 2026 | 9.50 | 9.50 | 8.90 | 9.05 | 8.62 | -4.74% | 108,203 |
| Feb 27, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.05 | -0.52% | 114,400 |
| Feb 26, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.10 | 1.06% | 54,100 |
| Feb 25, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.01 | -1.05% | 38,100 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.45 | 9.55 | 9.10 | - | 18,902 |
| Feb 23, 2026 | 9.45 | 9.60 | 9.45 | 9.55 | 9.10 | 1.60% | 140,600 |