Thaiholdings JSC (HNX:THD)
Vietnam · Delayed Price · Currency is VND 53,000
+2,200 (4.33%)
At close: May 18, 2026
Thaiholdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 55,800.00 | 55,800.00 | 50,000.00 | 53,000.00 | 53,000.00 | 4.33% | 197,852 |
| May 15, 2026 | 50,800.00 | 50,800.00 | 46,500.00 | 50,800.00 | 50,800.00 | 9.96% | 58,407 |
| May 14, 2026 | 43,000.00 | 46,200.00 | 42,300.00 | 46,200.00 | 46,200.00 | 10.00% | 47,640 |
| May 13, 2026 | 42,000.00 | 42,000.00 | 38,800.00 | 42,000.00 | 42,000.00 | 9.95% | 35,472 |
| May 12, 2026 | 34,900.00 | 38,200.00 | 34,900.00 | 38,200.00 | 38,200.00 | 9.77% | 55,738 |
| May 11, 2026 | 33,100.00 | 35,200.00 | 33,100.00 | 34,800.00 | 34,800.00 | 5.45% | 81,921 |
| May 8, 2026 | 31,900.00 | 33,200.00 | 31,900.00 | 33,000.00 | 33,000.00 | 3.77% | 29,305 |
| May 7, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.32% | 1,300 |
| May 6, 2026 | 31,800.00 | 31,800.00 | 31,700.00 | 31,700.00 | 31,700.00 | - | 2,419 |
| May 5, 2026 | 31,600.00 | 31,800.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.63% | 6,300 |
| May 4, 2026 | 31,400.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | 0.64% | 5,810 |
| Apr 29, 2026 | 31,300.00 | 31,600.00 | 31,300.00 | 31,300.00 | 31,300.00 | 0.32% | 2,240 |
| Apr 28, 2026 | 31,300.00 | 31,300.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 1,309 |
| Apr 24, 2026 | 31,300.00 | 31,300.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.32% | 3,200 |
| Apr 23, 2026 | 31,300.00 | 31,300.00 | 31,100.00 | 31,300.00 | 31,300.00 | 0.32% | 1,600 |
| Apr 22, 2026 | 31,300.00 | 31,300.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 1,300 |
| Apr 21, 2026 | 31,500.00 | 31,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.64% | 2,600 |
| Apr 20, 2026 | 31,400.00 | 31,500.00 | 31,200.00 | 31,400.00 | 31,400.00 | 0.32% | 3,100 |
| Apr 17, 2026 | 31,400.00 | 31,400.00 | 30,700.00 | 31,300.00 | 31,300.00 | - | 8,430 |
| Apr 16, 2026 | 31,400.00 | 31,400.00 | 31,200.00 | 31,300.00 | 31,300.00 | - | 3,400 |
| Apr 15, 2026 | 31,300.00 | 31,400.00 | 31,000.00 | 31,300.00 | 31,300.00 | 0.32% | 4,600 |
| Apr 14, 2026 | 30,800.00 | 31,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.63% | 4,400 |
| Apr 13, 2026 | 30,900.00 | 30,900.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.65% | 6,301 |
| Apr 10, 2026 | 31,000.00 | 31,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.32% | 5,700 |
| Apr 9, 2026 | 31,100.00 | 31,100.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.32% | 5,103 |
| Apr 8, 2026 | 31,100.00 | 31,200.00 | 30,900.00 | 31,100.00 | 31,100.00 | - | 7,730 |
| Apr 7, 2026 | 31,100.00 | 31,100.00 | 30,800.00 | 31,100.00 | 31,100.00 | - | 4,401 |
| Apr 6, 2026 | 31,100.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | -0.32% | 4,400 |
| Apr 3, 2026 | 31,300.00 | 31,300.00 | 30,800.00 | 31,200.00 | 31,200.00 | -0.32% | 5,300 |
| Apr 2, 2026 | 31,400.00 | 31,400.00 | 31,000.00 | 31,300.00 | 31,300.00 | -0.32% | 5,707 |
| Apr 1, 2026 | 31,300.00 | 31,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | 0.32% | 7,300 |
| Mar 31, 2026 | 31,200.00 | 31,500.00 | 31,200.00 | 31,300.00 | 31,300.00 | 0.64% | 1,200 |
| Mar 30, 2026 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 31,100.00 | -1.27% | 4,301 |
| Mar 27, 2026 | 31,400.00 | 31,500.00 | 31,100.00 | 31,500.00 | 31,500.00 | 0.32% | 4,100 |
| Mar 26, 2026 | 31,600.00 | 31,700.00 | 31,300.00 | 31,400.00 | 31,400.00 | -0.95% | 3,300 |
| Mar 25, 2026 | 31,400.00 | 32,100.00 | 31,300.00 | 31,700.00 | 31,700.00 | 0.32% | 7,510 |
| Mar 24, 2026 | 31,500.00 | 31,700.00 | 31,000.00 | 31,600.00 | 31,600.00 | - | 12,100 |
| Mar 23, 2026 | 31,400.00 | 31,600.00 | 31,000.00 | 31,600.00 | 31,600.00 | - | 5,400 |
| Mar 20, 2026 | 31,600.00 | 31,600.00 | 31,100.00 | 31,600.00 | 31,600.00 | - | 5,200 |
| Mar 19, 2026 | 31,600.00 | 31,600.00 | 31,000.00 | 31,600.00 | 31,600.00 | 0.32% | 7,501 |
| Mar 18, 2026 | 31,400.00 | 31,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.64% | 1,300 |
| Mar 17, 2026 | 30,600.00 | 31,500.00 | 30,600.00 | 31,300.00 | 31,300.00 | 2.29% | 7,400 |
| Mar 16, 2026 | 30,700.00 | 30,700.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 1,300 |
| Mar 13, 2026 | 30,600.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | - | 3,200 |
| Mar 12, 2026 | 30,600.00 | 30,600.00 | 29,900.00 | 30,600.00 | 30,600.00 | 0.33% | 7,601 |
| Mar 11, 2026 | 30,300.00 | 30,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.66% | 2,307 |
| Mar 10, 2026 | 30,700.00 | 30,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.98% | 4,000 |
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 29,500.00 | 30,600.00 | 30,600.00 | -0.65% | 13,402 |
| Mar 6, 2026 | 30,900.00 | 30,900.00 | 30,400.00 | 30,800.00 | 30,800.00 | - | 4,900 |
| Mar 5, 2026 | 30,800.00 | 30,800.00 | 30,700.00 | 30,800.00 | 30,800.00 | - | 2,100 |