Vertiv Holdings Co (BKK:VRT80)
Thailand · Delayed Price · Currency is THB 6.90
-0.25 (-3.50%)
At close: Oct 22, 2026
BKK:VRT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.05 | 7.30 | 6.85 | 6.90 | 6.90 | -3.50% | 116,153 |
| Oct 21, 2026 | 6.80 | 7.35 | 6.70 | 7.15 | 7.15 | 4.38% | 293,123 |
| Oct 20, 2026 | 7.00 | 7.25 | 6.80 | 6.85 | 6.85 | -4.20% | 201,869 |
| Oct 19, 2026 | 7.15 | 7.25 | 6.90 | 7.15 | 7.15 | -1.38% | 264,935 |
| Oct 15, 2026 | 7.35 | 8.00 | 7.25 | 7.25 | 7.25 | -9.38% | 196,295 |
| Oct 14, 2026 | 8.10 | 8.15 | 7.95 | 8.00 | 8.00 | -1.84% | 260,425 |
| Oct 12, 2026 | 8.20 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | 88,509 |
| Oct 9, 2026 | 8.20 | 8.45 | 8.10 | 8.40 | 8.40 | 2.44% | 1,271,415 |
| Oct 8, 2026 | 8.20 | 8.45 | 8.15 | 8.20 | 8.20 | -2.96% | 162,050 |
| Oct 7, 2026 | 8.50 | 8.70 | 8.45 | 8.45 | 8.45 | -1.74% | 131,622 |
| Oct 6, 2026 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | - | 106,371 |
| Oct 5, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 97,173 |
| Oct 2, 2026 | 8.40 | 8.50 | 8.00 | 8.40 | 8.40 | 1.82% | 60,028 |
| Oct 1, 2026 | 8.25 | 8.40 | 8.15 | 8.25 | 8.25 | -0.60% | 93,360 |
| Sep 30, 2026 | 8.40 | 8.55 | 8.30 | 8.30 | 8.30 | -0.60% | 82,477 |
| Sep 29, 2026 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 1.21% | 57,339 |
| Sep 28, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -2.37% | 118,250 |
| Sep 25, 2026 | 8.15 | 8.45 | 8.05 | 8.45 | 8.45 | 3.05% | 51,492 |
| Sep 24, 2026 | 8.35 | 8.50 | 8.15 | 8.20 | 8.20 | -2.38% | 61,840 |
| Sep 23, 2026 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 0.60% | 27,414 |
| Sep 22, 2026 | 8.40 | 8.50 | 8.25 | 8.35 | 8.35 | -2.34% | 247,476 |
| Sep 21, 2026 | 8.50 | 8.55 | 8.15 | 8.55 | 8.55 | 3.64% | 65,942 |
| Sep 18, 2026 | 8.10 | 8.40 | 8.05 | 8.25 | 8.25 | 0.61% | 332,384 |
| Sep 17, 2026 | 8.20 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | 42,073 |
| Sep 16, 2026 | 7.95 | 8.05 | 7.80 | 7.95 | 7.95 | - | 43,068 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.65 | 7.95 | 7.95 | -0.62% | 98,528 |
| Sep 14, 2026 | 8.30 | 8.55 | 8.00 | 8.00 | 8.00 | -4.74% | 33,989 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.10 | 8.40 | 8.40 | -2.89% | 321,067 |
| Sep 10, 2026 | 9.40 | 9.40 | 8.60 | 8.65 | 8.65 | -9.90% | 283,574 |
| Sep 9, 2026 | 9.40 | 9.70 | 9.35 | 9.60 | 9.60 | 2.67% | 377,980 |
| Sep 8, 2026 | 9.30 | 9.45 | 9.25 | 9.35 | 9.35 | 1.63% | 45,730 |
| Sep 7, 2026 | 9.00 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | 8,458 |
| Sep 4, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 6.51% | 58,373 |
| Sep 3, 2026 | 8.45 | 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 | 9.00 | 9.00 | 8.60 | 8.75 | 8.75 | -2.78% | 87,824 |
| Aug 27, 2026 | 8.35 | 9.00 | 8.30 | 9.00 | 9.00 | 6.51% | 25,930 |
| Aug 26, 2026 | 8.65 | 8.70 | 8.35 | 8.45 | 8.45 | -1.17% | 5,379 |
| Aug 25, 2026 | 8.40 | 8.55 | 8.20 | 8.55 | 8.55 | 1.79% | 4,481 |
| Aug 24, 2026 | 8.70 | 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 | 9.50 | 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 | 9.10 | 9.15 | 8.90 | 8.95 | 8.95 | -1.65% | 3,831 |