Thaivivat Holdings PCL (BKK:TVH)
Thailand · Delayed Price · Currency is THB 11.30
+0.10 (0.89%)
At close: Jul 17, 2026
Thaivivat Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |