Thaiholdings JSC (HNX:THD)
Vietnam · Delayed Price · Currency is VND 26,300
+500 (1.94%)
At close: Sep 10, 2025
Thaiholdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26,900.00 | 27,600.00 | 26,700.00 | 27,600.00 | 27,600.00 | 3.37% | 3,624 |
| Sep 11, 2025 | 26,400.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1.52% | 14,500 |
| Sep 10, 2025 | 25,800.00 | 26,500.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.94% | 9,234 |
| Sep 9, 2025 | 25,600.00 | 25,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | 1.57% | 600 |
| Sep 8, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | -1.55% | 10,909 |
| Sep 5, 2025 | 26,100.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 8,856 |
| Sep 4, 2025 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 4,304 |
| Sep 3, 2025 | 25,900.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.39% | 2,830 |
| Aug 29, 2025 | 25,500.00 | 25,900.00 | 25,500.00 | 25,900.00 | 25,900.00 | 1.57% | 8,938 |
| Aug 28, 2025 | 26,300.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | -2.67% | 32,708 |
| Aug 27, 2025 | 26,300.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | 0.38% | 14,700 |
| Aug 26, 2025 | 26,100.00 | 26,100.00 | 25,500.00 | 26,100.00 | 26,100.00 | 0.38% | 7,195 |
| Aug 25, 2025 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 9,895 |
| Aug 22, 2025 | 26,800.00 | 26,900.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 9,708 |
| Aug 21, 2025 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.38% | 4,850 |
| Aug 20, 2025 | 26,400.00 | 26,700.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.38% | 25,784 |
| Aug 19, 2025 | 27,300.00 | 27,300.00 | 26,500.00 | 26,500.00 | 26,500.00 | -2.93% | 21,041 |
| Aug 18, 2025 | 27,800.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | -1.80% | 20,656 |
| Aug 15, 2025 | 28,100.00 | 28,100.00 | 27,000.00 | 27,800.00 | 27,800.00 | -1.07% | 37,438 |
| Aug 14, 2025 | 28,100.00 | 28,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | 0.36% | 10,358 |
| Aug 13, 2025 | 28,000.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | 0.36% | 31,864 |
| Aug 12, 2025 | 28,000.00 | 28,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.36% | 3,706 |
| Aug 11, 2025 | 27,800.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.72% | 10,961 |
| Aug 8, 2025 | 27,700.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 1.09% | 6,847 |
| Aug 7, 2025 | 28,100.00 | 28,200.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 10,762 |
| Aug 6, 2025 | 28,100.00 | 28,100.00 | 27,000.00 | 28,000.00 | 28,000.00 | - | 30,158 |
| Aug 5, 2025 | 29,000.00 | 29,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.11% | 37,407 |
| Aug 4, 2025 | 29,000.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | -0.34% | 11,855 |
| Aug 1, 2025 | 29,900.00 | 29,900.00 | 27,500.00 | 29,000.00 | 29,000.00 | -2.36% | 135,968 |
| Jul 31, 2025 | 29,900.00 | 30,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | -0.34% | 10,817 |
| Jul 30, 2025 | 29,700.00 | 30,100.00 | 29,400.00 | 29,800.00 | 29,800.00 | - | 22,343 |
| Jul 29, 2025 | 30,500.00 | 30,500.00 | 28,700.00 | 29,800.00 | 29,800.00 | -1.97% | 49,607 |
| Jul 28, 2025 | 29,600.00 | 30,500.00 | 29,600.00 | 30,400.00 | 30,400.00 | 3.05% | 87,004 |
| Jul 25, 2025 | 28,800.00 | 29,600.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.79% | 26,408 |
| Jul 24, 2025 | 28,500.00 | 28,800.00 | 28,100.00 | 28,700.00 | 28,700.00 | 0.70% | 12,728 |
| Jul 23, 2025 | 28,700.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | - | 6,300 |
| Jul 22, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,500.00 | 28,500.00 | - | 8,400 |
| Jul 21, 2025 | 28,700.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | - | 8,500 |
| Jul 18, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.70% | 15,900 |
| Jul 17, 2025 | 28,300.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | 1.41% | 9,838 |
| Jul 16, 2025 | 28,300.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.35% | 6,526 |
| Jul 15, 2025 | 28,100.00 | 28,200.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.36% | 18,758 |
| Jul 14, 2025 | 28,200.00 | 28,300.00 | 27,700.00 | 28,100.00 | 28,100.00 | - | 11,800 |
| Jul 11, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 6,800 |
| Jul 10, 2025 | 28,200.00 | 28,200.00 | 27,700.00 | 28,000.00 | 28,000.00 | - | 5,471 |
| Jul 9, 2025 | 28,300.00 | 28,300.00 | 27,700.00 | 28,000.00 | 28,000.00 | -0.71% | 20,401 |
| Jul 8, 2025 | 28,200.00 | 28,300.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.36% | 7,632 |
| Jul 7, 2025 | 28,200.00 | 28,300.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 4,300 |
| Jul 4, 2025 | 28,100.00 | 28,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.36% | 6,901 |
| Jul 3, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.71% | 5,890 |