Vertiv Holdings Co (BKK:VRT80)
Thailand · Delayed Price · Currency is THB 8.65
-0.95 (-9.90%)
Last updated: Sep 10, 2026, 4:15 PM ICT
BKK:VRT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.30 | 8.60 | 8.10 | 8.40 | 8.40 | -2.89% | 321,067 |
| Sep 10, 2026 | 8.60 | 9.40 | 8.60 | 8.65 | 8.65 | -9.90% | 283,574 |
| Sep 9, 2026 | 9.60 | 9.70 | 9.35 | 9.60 | 9.60 | 2.67% | 377,980 |
| Sep 8, 2026 | 9.45 | 9.45 | 9.25 | 9.35 | 9.35 | 1.63% | 45,730 |
| Sep 7, 2026 | 9.20 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | 8,458 |
| Sep 4, 2026 | 8.90 | 9.00 | 8.60 | 9.00 | 9.00 | 6.51% | 58,373 |
| Sep 3, 2026 | 8.55 | 8.60 | 8.35 | 8.45 | 8.45 | 0.60% | 15,468 |
| Sep 2, 2026 | 8.45 | 8.50 | 8.25 | 8.40 | 8.40 | -0.59% | 20,933 |
| Sep 1, 2026 | 8.50 | 8.65 | 8.45 | 8.45 | 8.45 | -0.59% | 1,208 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.45 | 8.50 | 8.50 | -2.86% | 82,682 |
| Aug 28, 2026 | 8.85 | 9.00 | 8.60 | 8.75 | 8.75 | -2.78% | 87,824 |
| Aug 27, 2026 | 8.95 | 9.00 | 8.30 | 9.00 | 9.00 | 6.51% | 25,930 |
| Aug 26, 2026 | 8.40 | 8.70 | 8.35 | 8.45 | 8.45 | -1.17% | 5,379 |
| Aug 25, 2026 | 8.30 | 8.55 | 8.20 | 8.55 | 8.55 | 1.79% | 4,481 |
| Aug 24, 2026 | 8.55 | 8.70 | 8.30 | 8.40 | 8.40 | -3.45% | 3,231 |
| Aug 21, 2026 | 8.65 | 8.75 | 8.35 | 8.70 | 8.70 | 0.58% | 6,634 |
| Aug 20, 2026 | 8.95 | 9.00 | 8.45 | 8.65 | 8.65 | -4.42% | 22,014 |
| Aug 19, 2026 | 9.30 | 9.30 | 8.85 | 9.05 | 9.05 | -3.21% | 61,954 |
| Aug 18, 2026 | 9.85 | 9.90 | 9.35 | 9.35 | 9.35 | -5.08% | 40,540 |
| Aug 17, 2026 | 9.60 | 9.85 | 9.45 | 9.85 | 9.85 | 3.14% | 51,202 |
| Aug 14, 2026 | 9.60 | 9.70 | 9.50 | 9.55 | 9.55 | -0.52% | 105,275 |
| Aug 13, 2026 | 9.10 | 9.65 | 9.10 | 9.60 | 9.60 | 7.26% | 6,669 |
| Aug 11, 2026 | 9.05 | 9.15 | 8.90 | 8.95 | 8.95 | -1.65% | 3,831 |
| Aug 10, 2026 | 9.35 | 9.35 | 8.95 | 9.10 | 9.10 | -1.09% | 153,475 |
| Aug 7, 2026 | 9.15 | 9.40 | 9.00 | 9.20 | 9.20 | 1.10% | 1,235 |
| Aug 6, 2026 | 9.15 | 9.30 | 8.85 | 9.10 | 9.10 | 1.11% | 45,803 |
| Aug 5, 2026 | 9.20 | 9.30 | 8.85 | 9.00 | 9.00 | - | 225,722 |
| Aug 4, 2026 | 7.95 | 9.10 | 7.85 | 9.00 | 9.00 | 9.09% | 280,325 |
| Aug 3, 2026 | 8.05 | 8.30 | 7.85 | 8.25 | 8.25 | 2.48% | 449,368 |
| Jul 31, 2026 | 7.95 | 8.05 | 7.55 | 8.05 | 8.05 | 5.23% | 125,742 |
| Jul 30, 2026 | 10.00 | 10.00 | 7.50 | 7.65 | 7.65 | -23.12% | 32,140 |
| Jul 27, 2026 | 10.30 | 10.30 | 9.90 | 9.95 | 9.95 | -1.49% | 7,460 |
| Jul 24, 2026 | 10.40 | 10.60 | 10.10 | 10.10 | 10.10 | 1.51% | 12,002 |
| Jul 23, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -1.49% | 10,000 |
| Jul 22, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | - | 60 |
| Jul 21, 2026 | 9.95 | 10.10 | 9.85 | 10.10 | 10.10 | 3.06% | 23,420 |
| Jul 20, 2026 | 9.75 | 9.95 | 9.25 | 9.80 | 9.80 | 4.26% | 11,741 |
| Jul 17, 2026 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -6.93% | 13,818 |
| Jul 16, 2026 | 10.40 | 10.40 | 9.75 | 10.10 | 10.10 | -1.94% | 15,807 |
| Jul 15, 2026 | 10.60 | 10.70 | 10.00 | 10.30 | 10.30 | -0.96% | 21,742 |
| Jul 14, 2026 | 10.50 | 10.60 | 10.10 | 10.40 | 10.40 | -0.95% | 2,127 |