Vertiv Holdings Co (BKK:VRT01)
Thailand · Delayed Price · Currency is THB 3.180
-0.060 (-1.85%)
Last updated: Sep 28, 2026, 4:15 PM ICT
BKK:VRT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -1.85% | 149,728 |
| Sep 25, 2026 | 3.18 | 3.24 | 3.08 | 3.24 | 3.24 | 3.85% | 1,492,588 |
| Sep 24, 2026 | 3.20 | 3.26 | 3.12 | 3.12 | 3.12 | -3.11% | 2,148,949 |
| Sep 23, 2026 | 3.26 | 3.26 | 3.18 | 3.22 | 3.22 | 1.26% | 779,495 |
| Sep 22, 2026 | 3.26 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | 1,110,495 |
| Sep 21, 2026 | 3.24 | 3.28 | 3.12 | 3.28 | 3.28 | 4.46% | 967,408 |
| Sep 18, 2026 | 3.10 | 3.20 | 3.08 | 3.14 | 3.14 | -1.26% | 395,059 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.04 | 3.18 | 3.18 | 3.92% | 317,593 |
| Sep 16, 2026 | 3.02 | 3.10 | 3.00 | 3.06 | 3.06 | 0.66% | 453,652 |
| Sep 15, 2026 | 3.08 | 3.08 | 2.96 | 3.04 | 3.04 | -1.94% | 739,239 |
| Sep 14, 2026 | 3.18 | 3.28 | 3.08 | 3.10 | 3.10 | -3.12% | 2,056,085 |
| Sep 11, 2026 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | -3.03% | 3,507,626 |
| Sep 10, 2026 | 3.64 | 3.64 | 3.30 | 3.30 | 3.30 | -10.33% | 1,313,104 |
| Sep 9, 2026 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | 2.22% | 758,211 |
| Sep 8, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 2.86% | 373,832 |
| Sep 7, 2026 | 3.46 | 3.54 | 3.46 | 3.50 | 3.50 | 1.74% | 392,752 |
| Sep 4, 2026 | 3.28 | 3.44 | 3.26 | 3.44 | 3.44 | 5.52% | 284,790 |
| Sep 3, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | 95,823 |
| Sep 2, 2026 | 3.24 | 3.28 | 3.20 | 3.24 | 3.24 | -0.61% | 196,536 |
| Sep 1, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 132,829 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.26 | 3.30 | 3.30 | -2.94% | 152,299 |
| Aug 28, 2026 | 3.46 | 3.46 | 3.34 | 3.40 | 3.40 | -1.16% | 313,493 |
| Aug 27, 2026 | 3.22 | 3.46 | 3.20 | 3.44 | 3.44 | 6.83% | 663,180 |
| Aug 26, 2026 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -1.83% | 379,346 |
| Aug 25, 2026 | 3.22 | 3.30 | 3.16 | 3.28 | 3.28 | 1.86% | 553,982 |
| Aug 24, 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 3.22 | -4.17% | 668,991 |
| Aug 21, 2026 | 3.30 | 3.38 | 3.22 | 3.36 | 3.36 | 1.20% | 675,512 |
| Aug 20, 2026 | 3.46 | 3.50 | 3.26 | 3.32 | 3.32 | -4.60% | 536,206 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -2.25% | 595,959 |
| Aug 18, 2026 | 3.78 | 3.82 | 3.56 | 3.56 | 3.56 | -6.32% | 526,175 |
| Aug 17, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 3.26% | 417,686 |
| Aug 14, 2026 | 3.66 | 3.74 | 3.66 | 3.68 | 3.68 | - | 1,271,289 |
| Aug 13, 2026 | 3.48 | 3.72 | 3.48 | 3.68 | 3.68 | 6.36% | 1,263,223 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -2.26% | 617,375 |
| Aug 10, 2026 | 3.60 | 3.62 | 3.44 | 3.54 | 3.54 | -0.56% | 757,373 |
| Aug 7, 2026 | 3.52 | 3.64 | 3.44 | 3.56 | 3.56 | 2.30% | 2,200,417 |
| Aug 6, 2026 | 3.46 | 3.60 | 3.42 | 3.48 | 3.48 | 0.58% | 2,364,317 |
| Aug 5, 2026 | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | 0.58% | 843,318 |
| Aug 4, 2026 | 3.06 | 3.46 | 3.04 | 3.44 | 3.44 | 10.26% | 635,233 |
| Aug 3, 2026 | 3.10 | 3.22 | 3.02 | 3.12 | 3.12 | 0.65% | 359,696 |
| Jul 31, 2026 | 3.00 | 3.12 | 2.90 | 3.10 | 3.10 | 6.16% | 690,190 |
| Jul 30, 2026 | 3.84 | 3.86 | 2.88 | 2.92 | 2.92 | -23.96% | 1,165,509 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.76 | 3.84 | 3.84 | -3.03% | 681,554 |
| Jul 24, 2026 | 3.94 | 4.06 | 3.88 | 3.96 | 3.96 | - | 898,103 |
| Jul 23, 2026 | 3.90 | 3.96 | 3.82 | 3.96 | 3.96 | 1.02% | 460,007 |
| Jul 22, 2026 | 3.92 | 3.96 | 3.86 | 3.92 | 3.92 | - | 1,397,252 |
| Jul 21, 2026 | 3.82 | 3.92 | 3.80 | 3.92 | 3.92 | 3.70% | 644,327 |
| Jul 20, 2026 | 3.60 | 3.84 | 3.54 | 3.78 | 3.78 | 3.85% | 184,046 |
| Jul 17, 2026 | 3.84 | 3.88 | 3.62 | 3.64 | 3.64 | -5.21% | 742,917 |
| Jul 16, 2026 | 3.96 | 3.98 | 3.76 | 3.84 | 3.84 | -3.52% | 427,910 |