Vertiv Holdings Co (BKK:VRT23)
Thailand · Delayed Price · Currency is THB 2.380
+0.120 (5.31%)
At close: Jul 31, 2026
BKK:VRT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.30 | 2.40 | 2.22 | 2.38 | 2.38 | 5.31% | 5,155,112 |
| Jul 30, 2026 | 2.94 | 2.96 | 2.20 | 2.26 | 2.26 | -23.13% | 2,571,180 |
| Jul 27, 2026 | 3.02 | 3.02 | 2.88 | 2.94 | 2.94 | -1.34% | 3,222,290 |
| Jul 24, 2026 | 3.02 | 3.10 | 2.96 | 2.98 | 2.98 | -1.32% | 2,598,118 |
| Jul 23, 2026 | 3.02 | 3.02 | 2.90 | 3.02 | 3.02 | 0.67% | 547,384 |
| Jul 22, 2026 | 2.98 | 3.04 | 2.94 | 3.00 | 3.00 | - | 1,335,513 |
| Jul 21, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 4.17% | 542,742 |
| Jul 20, 2026 | 2.82 | 2.94 | 2.72 | 2.88 | 2.88 | 2.13% | 4,566,052 |
| Jul 17, 2026 | 2.94 | 2.96 | 2.76 | 2.82 | 2.82 | -4.08% | 7,551,920 |
| Jul 16, 2026 | 3.04 | 3.04 | 2.86 | 2.94 | 2.94 | -3.29% | 5,937,596 |
| Jul 15, 2026 | 3.04 | 3.12 | 2.96 | 3.04 | 3.04 | -0.65% | 1,294,162 |
| Jul 14, 2026 | 3.02 | 3.10 | 2.98 | 3.06 | 3.06 | - | 627,025 |
| Jul 13, 2026 | 3.12 | 3.16 | 3.04 | 3.06 | 3.06 | -3.16% | 885,141 |
| Jul 10, 2026 | 3.20 | 3.32 | 3.12 | 3.16 | 3.16 | - | 3,236,525 |
| Jul 9, 2026 | 2.90 | 3.20 | 2.90 | 3.16 | 3.16 | 9.72% | 9,837,661 |
| Jul 8, 2026 | 3.06 | 3.06 | 2.80 | 2.88 | 2.88 | -5.88% | 5,919,732 |
| Jul 7, 2026 | 3.02 | 3.22 | 3.02 | 3.06 | 3.06 | 1.32% | 3,721,418 |
| Jul 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | 47,224 |
| Jul 3, 2026 | 3.04 | 3.10 | 2.90 | 2.92 | 2.92 | -3.95% | 5,270,408 |
| Jul 2, 2026 | 3.08 | 3.26 | 2.98 | 3.04 | 3.04 | -6.75% | 4,934,282 |
| Jul 1, 2026 | 3.24 | 3.28 | 3.00 | 3.26 | 3.26 | 8.67% | 9,435,938 |
| Jun 30, 2026 | 3.04 | 3.06 | 2.88 | 3.00 | 3.00 | -0.66% | 4,235,271 |
| Jun 29, 2026 | 3.10 | 3.10 | 2.94 | 3.02 | 3.02 | -1.95% | 3,550,738 |
| Jun 26, 2026 | 3.16 | 3.30 | 3.08 | 3.08 | 3.08 | -5.52% | 2,024,520 |
| Jun 25, 2026 | 3.22 | 3.28 | 3.02 | 3.26 | 3.26 | 1.87% | 3,411,444 |
| Jun 24, 2026 | 3.14 | 3.36 | 3.10 | 3.20 | 3.20 | -3.03% | 7,300,313 |
| Jun 23, 2026 | 3.40 | 3.44 | 3.20 | 3.30 | 3.30 | - | 13,967,748 |
| Jun 22, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 2.48% | 3,034,335 |
| Jun 19, 2026 | 3.20 | 3.26 | 3.14 | 3.22 | 3.22 | 1.26% | 3,563,103 |
| Jun 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 9.66% | 11,472 |
| Jun 17, 2026 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -3.97% | 3,291,910 |
| Jun 16, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | -1.31% | 6,546,618 |
| Jun 15, 2026 | 3.02 | 3.08 | 2.86 | 3.06 | 3.06 | 6.27% | 1,855,938 |
| Jun 12, 2026 | 2.80 | 2.94 | 2.76 | 2.88 | 2.88 | 2.13% | 3,885,606 |
| Jun 11, 2026 | 2.70 | 2.84 | 2.68 | 2.82 | 2.82 | 3.68% | 1,178,540 |
| Jun 10, 2026 | 2.92 | 2.96 | 2.68 | 2.72 | 2.72 | -7.48% | 2,336,152 |
| Jun 9, 2026 | 2.96 | 3.02 | 2.88 | 2.94 | 2.94 | - | 737,179 |
| Jun 8, 2026 | 3.02 | 3.04 | 2.86 | 2.94 | 2.94 | -2.00% | 4,512,038 |
| Jun 5, 2026 | 3.08 | 3.14 | 2.94 | 3.00 | 3.00 | -1.96% | 28,724,250 |
| Jun 4, 2026 | 3.24 | 3.30 | 3.04 | 3.06 | 3.06 | -4.97% | 4,164,665 |
| Jun 2, 2026 | 3.08 | 3.22 | 2.94 | 3.22 | 3.22 | 3.87% | 8,557,346 |
| May 29, 2026 | 3.06 | 3.10 | 2.96 | 3.10 | 3.10 | 0.65% | 7,810,810 |
| May 28, 2026 | 3.16 | 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 | 3.08 | 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 |