Vertiv Holdings Co (BKK:VRT01)
Thailand · Delayed Price · Currency is THB 2.920
-0.920 (-23.96%)
Last updated: Jul 30, 2026, 2:36 PM ICT
BKK:VRT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.06 | 4.14 | 3.96 | 4.08 | 4.08 | -1.92% | 242,616 |
| Jul 10, 2026 | 4.16 | 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 | 3.94 | 4.02 | 3.86 | 3.96 | 3.96 | -1.00% | 534,140 |
| Jun 26, 2026 | 4.12 | 4.34 | 4.00 | 4.00 | 4.00 | -5.66% | 1,971,300 |
| Jun 25, 2026 | 4.26 | 4.28 | 4.00 | 4.24 | 4.24 | 0.95% | 1,945,086 |
| Jun 24, 2026 | 4.14 | 4.52 | 4.06 | 4.20 | 4.20 | -2.78% | 1,203,082 |
| Jun 23, 2026 | 4.48 | 4.50 | 4.22 | 4.32 | 4.32 | - | 1,365,370 |
| Jun 22, 2026 | 4.30 | 4.46 | 4.20 | 4.32 | 4.32 | 0.47% | 240,000 |
| Jun 19, 2026 | 4.18 | 4.30 | 4.14 | 4.30 | 4.30 | 3.86% | 742,101 |