Thaiholdings JSC (HNX:THD)
Vietnam · Delayed Price · Currency is VND 30,800
+1,800 (6.21%)
At close: Oct 24, 2025
Thaiholdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29,000.00 | 30,800.00 | 29,000.00 | 30,800.00 | 30,800.00 | 6.21% | 107,778 |
| Oct 23, 2025 | 27,900.00 | 29,600.00 | 27,900.00 | 29,000.00 | 29,000.00 | 4.32% | 132,171 |
| Oct 22, 2025 | 27,400.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | 1.83% | 4,767 |
| Oct 21, 2025 | 26,500.00 | 27,500.00 | 26,100.00 | 27,300.00 | 27,300.00 | 3.41% | 4,700,821 |
| Oct 20, 2025 | 26,300.00 | 26,800.00 | 26,300.00 | 26,400.00 | 26,400.00 | 0.76% | 2,505 |
| Oct 17, 2025 | 26,200.00 | 26,500.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.38% | 11,051 |
| Oct 16, 2025 | 26,800.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.25% | 5,323,400 |
| Oct 15, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.74% | 5,353,973 |
| Oct 14, 2025 | 27,100.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.37% | 2,500 |
| Oct 13, 2025 | 27,100.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 5,800 |
| Oct 10, 2025 | 27,300.00 | 27,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 6,700 |
| Oct 9, 2025 | 27,400.00 | 27,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | - | 7,100 |
| Oct 8, 2025 | 27,400.00 | 27,400.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 19,901 |
| Oct 7, 2025 | 27,400.00 | 27,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | - | 5,900 |
| Oct 6, 2025 | 27,600.00 | 27,700.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 14,053 |
| Oct 3, 2025 | 27,500.00 | 27,600.00 | 27,000.00 | 27,400.00 | 27,400.00 | - | 13,801 |
| Oct 2, 2025 | 27,400.00 | 27,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | 0.37% | 10,200 |
| Oct 1, 2025 | 27,300.00 | 27,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | 0.37% | 2,614 |
| Sep 30, 2025 | 27,600.00 | 27,600.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.09% | 4,504 |
| Sep 29, 2025 | 27,900.00 | 27,900.00 | 26,700.00 | 27,500.00 | 27,500.00 | -1.08% | 13,616 |
| Sep 26, 2025 | 27,900.00 | 28,300.00 | 27,800.00 | 27,800.00 | 27,800.00 | - | 7,824 |
| Sep 25, 2025 | 27,600.00 | 27,900.00 | 27,400.00 | 27,800.00 | 27,800.00 | 1.09% | 6,511 |
| Sep 24, 2025 | 27,500.00 | 27,500.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.36% | 2,751 |
| Sep 23, 2025 | 27,400.00 | 27,400.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.74% | 1,902 |
| Sep 22, 2025 | 27,300.00 | 27,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 5,501 |
| Sep 19, 2025 | 27,600.00 | 27,600.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.09% | 3,114 |
| Sep 18, 2025 | 27,700.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 4,516 |
| Sep 17, 2025 | 27,400.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1.10% | 17,436 |
| Sep 16, 2025 | 27,400.00 | 27,400.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 8,032 |
| Sep 15, 2025 | 27,700.00 | 27,700.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 11,800 |
| 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 |