Thaiholdings JSC (HNX:THD)
Vietnam · Delayed Price · Currency is VND 30,200
-300 (-0.98%)
At close: Dec 19, 2025
Thaiholdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30,400.00 | 30,400.00 | 30,200.00 | 30,300.00 | 30,300.00 | - | 2,710 |
| Dec 23, 2025 | 30,500.00 | 30,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.33% | 5,309 |
| Dec 22, 2025 | 30,300.00 | 30,500.00 | 30,200.00 | 30,400.00 | 30,400.00 | 0.66% | 3,500 |
| Dec 19, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.98% | 6,300 |
| Dec 18, 2025 | 30,600.00 | 30,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 1,300 |
| Dec 17, 2025 | 30,600.00 | 30,600.00 | 30,400.00 | 30,500.00 | 30,500.00 | - | 4,900 |
| Dec 16, 2025 | 30,100.00 | 30,500.00 | 29,900.00 | 30,500.00 | 30,500.00 | 1.67% | 7,200 |
| Dec 15, 2025 | 30,100.00 | 30,100.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 2,900 |
| Dec 12, 2025 | 30,100.00 | 30,100.00 | 29,700.00 | 30,000.00 | 30,000.00 | - | 4,500 |
| Dec 11, 2025 | 29,900.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.67% | 5,102 |
| Dec 10, 2025 | 30,100.00 | 30,100.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.67% | 3,700 |
| Dec 9, 2025 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.64% | 6,700 |
| Dec 8, 2025 | 30,700.00 | 30,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | -0.33% | 6,630 |
| Dec 5, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,600.00 | 30,600.00 | 0.33% | 7,941 |
| Dec 4, 2025 | 30,500.00 | 30,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.33% | 3,302 |
| Dec 3, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.33% | 6,660 |
| Dec 2, 2025 | 30,500.00 | 30,500.00 | 30,100.00 | 30,500.00 | 30,500.00 | - | 3,401 |
| Dec 1, 2025 | 30,500.00 | 30,500.00 | 29,900.00 | 30,500.00 | 30,500.00 | 0.33% | 9,027 |
| Nov 28, 2025 | 30,600.00 | 30,600.00 | 30,400.00 | 30,400.00 | 30,400.00 | -0.33% | 2,309 |
| Nov 27, 2025 | 30,700.00 | 30,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.33% | 16,050 |
| Nov 26, 2025 | 30,000.00 | 30,600.00 | 30,000.00 | 30,600.00 | 30,600.00 | 2.34% | 9,413 |
| Nov 25, 2025 | 30,100.00 | 30,100.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.33% | 5,705 |
| Nov 24, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | -1.32% | 8,623 |
| Nov 21, 2025 | 31,000.00 | 31,000.00 | 29,500.00 | 30,400.00 | 30,400.00 | -1.94% | 35,306 |
| Nov 20, 2025 | 31,200.00 | 31,200.00 | 30,300.00 | 31,000.00 | 31,000.00 | -0.32% | 13,376 |
| Nov 19, 2025 | 31,100.00 | 31,200.00 | 30,900.00 | 31,100.00 | 31,100.00 | 0.32% | 8,218 |
| Nov 18, 2025 | 31,600.00 | 31,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 8,901 |
| Nov 17, 2025 | 31,600.00 | 31,600.00 | 31,100.00 | 31,500.00 | 31,500.00 | - | 10,014 |
| Nov 14, 2025 | 31,700.00 | 31,700.00 | 31,100.00 | 31,500.00 | 31,500.00 | -0.32% | 7,285 |
| Nov 13, 2025 | 31,500.00 | 31,600.00 | 31,300.00 | 31,600.00 | 31,600.00 | 0.32% | 9,300 |
| Nov 12, 2025 | 31,100.00 | 31,500.00 | 30,600.00 | 31,500.00 | 31,500.00 | 1.61% | 20,300 |
| Nov 11, 2025 | 31,000.00 | 31,300.00 | 30,000.00 | 31,000.00 | 31,000.00 | - | 25,182 |
| Nov 10, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 31,000.00 | 31,000.00 | -1.27% | 33,031 |
| Nov 7, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.32% | 18,105 |
| Nov 6, 2025 | 31,300.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 1.61% | 13,284 |
| Nov 5, 2025 | 30,500.00 | 31,000.00 | 30,300.00 | 31,000.00 | 31,000.00 | 1.97% | 24,400 |
| Nov 4, 2025 | 29,800.00 | 30,500.00 | 29,000.00 | 30,400.00 | 30,400.00 | 2.01% | 30,142 |
| Nov 3, 2025 | 30,000.00 | 30,000.00 | 28,700.00 | 29,800.00 | 29,800.00 | -0.33% | 55,164 |
| Oct 31, 2025 | 30,700.00 | 30,800.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.29% | 29,239 |
| Oct 30, 2025 | 30,800.00 | 32,100.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.65% | 97,381 |
| Oct 29, 2025 | 32,500.00 | 33,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | -4.94% | 105,024 |
| Oct 28, 2025 | 32,000.00 | 32,500.00 | 30,800.00 | 32,400.00 | 32,400.00 | 1.57% | 80,619 |
| Oct 27, 2025 | 30,900.00 | 32,500.00 | 30,900.00 | 31,900.00 | 31,900.00 | 3.57% | 210,544 |
| 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 |