Vertiv Holdings Co (BKK:VRT01)
Thailand · Delayed Price · Currency is THB 3.600
+0.100 (2.86%)
At close: Sep 8, 2026
BKK:VRT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 33 |
| Sep 1, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -1.21% | 241 |
| Aug 31, 2026 | 3.26 | 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 | 3.40 | 3.46 | 3.20 | 3.44 | 3.44 | 6.83% | 663,180 |
| Aug 26, 2026 | 3.22 | 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 | 3.28 | 3.38 | 3.22 | 3.22 | 3.22 | -4.17% | 668,991 |
| Aug 21, 2026 | 3.36 | 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 |
| Jul 15, 2026 | 4.02 | 4.08 | 3.88 | 3.98 | 3.98 | -1.00% | 828,999 |
| Jul 14, 2026 | 4.04 | 4.06 | 3.90 | 4.02 | 4.02 | -1.47% | 259,364 |
| Jul 13, 2026 | 4.14 | 4.14 | 3.96 | 4.08 | 4.08 | -1.92% | 242,616 |
| Jul 10, 2026 | 4.18 | 4.32 | 4.10 | 4.16 | 4.16 | 0.48% | 807,070 |
| Jul 9, 2026 | 3.84 | 4.18 | 3.84 | 4.14 | 4.14 | 8.95% | 1,581,144 |
| Jul 8, 2026 | 3.98 | 4.00 | 3.68 | 3.80 | 3.80 | -5.00% | 1,197,824 |
| Jul 7, 2026 | 3.94 | 4.22 | 3.94 | 4.00 | 4.00 | 2.04% | 269,698 |
| Jul 6, 2026 | 3.86 | 3.94 | 3.84 | 3.92 | 3.92 | 2.08% | 65,928 |
| Jul 3, 2026 | 4.04 | 4.06 | 3.80 | 3.84 | 3.84 | -3.03% | 599,501 |
| Jul 2, 2026 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | -6.16% | 1,015,184 |
| Jul 1, 2026 | 3.96 | 4.30 | 3.96 | 4.22 | 4.22 | 7.11% | 1,495,377 |
| Jun 30, 2026 | 3.96 | 3.98 | 3.78 | 3.94 | 3.94 | -0.51% | 1,823,347 |
| Jun 29, 2026 | 4.00 | 4.02 | 3.86 | 3.96 | 3.96 | -1.00% | 534,140 |
| Jun 26, 2026 | 4.30 | 4.34 | 4.00 | 4.00 | 4.00 | -5.66% | 1,971,300 |
| Jun 25, 2026 | 4.16 | 4.28 | 4.00 | 4.24 | 4.24 | 0.95% | 1,945,086 |