Vertiv Holdings Co (BKK:VRT23)
Thailand · Delayed Price · Currency is THB 3.180
+0.080 (2.58%)
At close: Jun 2, 2026
BKK:VRT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.02 | 3.10 | 2.96 | 3.10 | 3.10 | 0.65% | 7,810,810 |
| May 28, 2026 | 3.08 | 3.18 | 2.98 | 3.08 | 3.08 | -2.53% | 8,133,044 |
| May 27, 2026 | 3.28 | 3.32 | 3.10 | 3.16 | 3.16 | -3.66% | 9,000,378 |
| May 26, 2026 | 3.18 | 3.30 | 3.18 | 3.28 | 3.28 | 3.80% | 4,560,925 |
| May 25, 2026 | 3.22 | 3.24 | 3.12 | 3.16 | 3.16 | -1.25% | 4,625,135 |
| May 22, 2026 | 3.18 | 3.24 | 3.04 | 3.20 | 3.20 | 2.56% | 8,839,536 |
| May 21, 2026 | 3.18 | 3.18 | 3.04 | 3.12 | 3.12 | -2.50% | 3,119,782 |
| May 20, 2026 | 3.22 | 3.22 | 3.04 | 3.20 | 3.20 | -1.84% | 2,686,025 |
| May 19, 2026 | 3.58 | 3.58 | 3.18 | 3.26 | 3.26 | -9.44% | 1,737,968 |
| May 18, 2026 | 3.54 | 3.60 | 3.44 | 3.60 | 3.60 | 2.86% | 1,887,185 |
| May 15, 2026 | 3.56 | 3.62 | 3.50 | 3.50 | 3.50 | -1.69% | 1,202,678 |
| May 14, 2026 | 3.60 | 3.60 | 3.44 | 3.56 | 3.56 | -1.11% | 2,056,587 |
| May 13, 2026 | 3.46 | 3.60 | 3.34 | 3.60 | 3.60 | 3.45% | 2,915,078 |
| May 12, 2026 | 3.24 | 3.52 | 3.24 | 3.48 | 3.48 | 7.41% | 2,839,260 |
| May 11, 2026 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -2.41% | 3,558,483 |
| May 8, 2026 | 3.40 | 3.40 | 3.20 | 3.32 | 3.32 | -2.35% | 5,231,241 |
| May 7, 2026 | 3.38 | 3.46 | 3.28 | 3.40 | 3.40 | 1.19% | 18,563,960 |
| May 6, 2026 | 3.22 | 3.40 | 3.18 | 3.36 | 3.36 | 3.70% | 1,649,543 |
| May 5, 2026 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 8.72% | 2,295,006 |
| Apr 30, 2026 | 2.98 | 3.00 | 2.90 | 2.98 | 2.98 | -0.67% | 431,770 |
| Apr 29, 2026 | 3.00 | 3.00 | 2.82 | 3.00 | 3.00 | - | 1,318,543 |
| Apr 28, 2026 | 3.14 | 3.14 | 2.92 | 3.00 | 3.00 | -3.23% | 1,471,918 |
| Apr 27, 2026 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -1.90% | 2,308,730 |
| Apr 24, 2026 | 2.92 | 3.16 | 2.92 | 3.16 | 3.16 | 9.72% | 2,084,359 |
| Apr 23, 2026 | 2.86 | 2.96 | 2.82 | 2.88 | 2.88 | -6.49% | 2,496,246 |
| Apr 22, 2026 | 3.02 | 3.12 | 2.98 | 3.08 | 3.08 | 1.32% | 771,801 |
| Apr 21, 2026 | 2.92 | 3.04 | 2.88 | 3.04 | 3.04 | 4.11% | 694,903 |
| Apr 20, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 4.29% | 402,817 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.76 | 2.80 | 2.80 | -3.45% | 807,761 |
| Apr 16, 2026 | 2.76 | 2.96 | 2.76 | 2.90 | 2.90 | 5.07% | 292,581 |
| Apr 10, 2026 | 2.66 | 2.78 | 2.66 | 2.76 | 2.76 | 2.99% | 2,101,262 |
| Apr 9, 2026 | 2.66 | 2.68 | 2.60 | 2.68 | 2.68 | 0.75% | 476,118 |
| Apr 8, 2026 | 2.44 | 2.66 | 2.44 | 2.66 | 2.66 | 4.72% | 203,746 |
| Apr 7, 2026 | 2.58 | 2.58 | 2.46 | 2.54 | 2.54 | -0.78% | 4,902 |
| Apr 3, 2026 | 2.42 | 2.58 | 2.42 | 2.56 | 2.56 | 4.07% | 101,624 |
| Apr 2, 2026 | 2.52 | 2.54 | 2.40 | 2.46 | 2.46 | - | 19,168 |