Thaiholdings JSC (HNX:THD)
Vietnam · Delayed Price · Currency is VND 135,800
-7,200 (-5.03%)
At close: Jul 20, 2026
Thaiholdings JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 131,900.00 | 145,000.00 | 130,000.00 | 143,000.00 | 143,000.00 | 8.42% | 10,615 |
| Jul 16, 2026 | 138,000.00 | 138,000.00 | 128,000.00 | 131,900.00 | 131,900.00 | -4.42% | 9,913 |
| Jul 15, 2026 | 142,400.00 | 142,400.00 | 137,000.00 | 138,000.00 | 138,000.00 | -3.09% | 4,448 |
| Jul 14, 2026 | 136,600.00 | 142,400.00 | 126,700.00 | 142,400.00 | 142,400.00 | 4.25% | 7,777 |
| Jul 13, 2026 | 145,000.00 | 147,000.00 | 136,200.00 | 136,600.00 | 136,600.00 | -8.93% | 19,943 |
| Jul 10, 2026 | 162,700.00 | 162,800.00 | 148,300.00 | 150,000.00 | 150,000.00 | 1.28% | 31,930 |
| Jul 9, 2026 | 148,100.00 | 148,100.00 | 145,000.00 | 148,100.00 | 148,100.00 | 9.95% | 18,683 |
| Jul 8, 2026 | 123,000.00 | 134,700.00 | 123,000.00 | 134,700.00 | 134,700.00 | 9.96% | 11,855 |
| Jul 7, 2026 | 129,500.00 | 129,500.00 | 120,000.00 | 122,500.00 | 122,500.00 | -7.62% | 29,871 |
| Jul 6, 2026 | 148,000.00 | 148,000.00 | 132,600.00 | 132,600.00 | 132,600.00 | -9.98% | 55,795 |
| Jul 3, 2026 | 147,300.00 | 160,000.00 | 147,200.00 | 147,300.00 | 147,300.00 | 0.07% | 12,137 |
| Jul 2, 2026 | 156,000.00 | 157,000.00 | 146,100.00 | 147,200.00 | 147,200.00 | -8.34% | 33,364 |
| Jul 1, 2026 | 163,900.00 | 165,000.00 | 155,600.00 | 160,600.00 | 160,600.00 | -2.01% | 15,814 |
| Jun 30, 2026 | 167,700.00 | 167,700.00 | 163,900.00 | 163,900.00 | 163,900.00 | -4.71% | 14,349 |
| Jun 29, 2026 | 187,900.00 | 187,900.00 | 172,000.00 | 172,000.00 | 172,000.00 | - | 12,740 |
| Jun 26, 2026 | 172,000.00 | 178,900.00 | 164,000.00 | 172,000.00 | 172,000.00 | - | 15,905 |
| Jun 25, 2026 | 178,000.00 | 178,000.00 | 161,000.00 | 172,000.00 | 172,000.00 | -3.32% | 30,511 |
| Jun 24, 2026 | 197,600.00 | 197,600.00 | 177,900.00 | 177,900.00 | 177,900.00 | -9.97% | 48,087 |
| Jun 23, 2026 | 182,000.00 | 198,000.00 | 182,000.00 | 197,600.00 | 197,600.00 | 9.78% | 26,134 |
| Jun 22, 2026 | 191,300.00 | 191,300.00 | 172,200.00 | 180,000.00 | 180,000.00 | -5.91% | 25,228 |
| Jun 19, 2026 | 216,000.00 | 216,000.00 | 191,300.00 | 191,300.00 | 191,300.00 | -9.98% | 41,857 |
| Jun 18, 2026 | 219,000.00 | 220,000.00 | 199,900.00 | 212,500.00 | 212,500.00 | 5.72% | 27,981 |
| Jun 17, 2026 | 195,000.00 | 201,000.00 | 188,000.00 | 201,000.00 | 201,000.00 | 9.96% | 63,080 |
| Jun 16, 2026 | 180,000.00 | 182,800.00 | 180,000.00 | 182,800.00 | 182,800.00 | 9.99% | 21,398 |
| Jun 15, 2026 | 151,100.00 | 166,200.00 | 150,800.00 | 166,200.00 | 166,200.00 | 9.99% | 66,732 |
| Jun 12, 2026 | 147,000.00 | 159,000.00 | 147,000.00 | 151,100.00 | 151,100.00 | 2.79% | 21,828 |
| Jun 11, 2026 | 144,500.00 | 156,800.00 | 132,000.00 | 147,000.00 | 147,000.00 | 1.73% | 13,867 |
| Jun 10, 2026 | 173,000.00 | 173,000.00 | 142,500.00 | 144,500.00 | 144,500.00 | -8.43% | 54,720 |
| Jun 9, 2026 | 157,800.00 | 157,800.00 | 152,000.00 | 157,800.00 | 157,800.00 | 9.97% | 57,840 |
| Jun 8, 2026 | 117,500.00 | 143,500.00 | 117,500.00 | 143,500.00 | 143,500.00 | 9.96% | 171,480 |
| Jun 5, 2026 | 140,000.00 | 145,000.00 | 130,500.00 | 130,500.00 | 130,500.00 | -10.00% | 40,037 |
| Jun 4, 2026 | 168,000.00 | 168,000.00 | 144,000.00 | 145,000.00 | 145,000.00 | -9.38% | 42,574 |
| Jun 3, 2026 | 162,500.00 | 162,500.00 | 133,100.00 | 160,000.00 | 160,000.00 | 8.25% | 229,238 |
| Jun 2, 2026 | 147,800.00 | 147,800.00 | 147,800.00 | 147,800.00 | 147,800.00 | 9.97% | 5,879 |
| Jun 1, 2026 | 134,400.00 | 134,400.00 | 134,400.00 | 134,400.00 | 134,400.00 | 9.98% | 3,916 |
| May 29, 2026 | 122,200.00 | 122,200.00 | 120,000.00 | 122,200.00 | 122,200.00 | 9.99% | 35,687 |
| May 28, 2026 | 111,100.00 | 111,100.00 | 111,000.00 | 111,100.00 | 111,100.00 | 10.00% | 17,832 |
| May 27, 2026 | 101,000.00 | 101,000.00 | 100,200.00 | 101,000.00 | 101,000.00 | 9.90% | 49,554 |
| May 26, 2026 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 9.93% | 2,818 |
| May 25, 2026 | 76,000.00 | 83,600.00 | 72,000.00 | 83,600.00 | 83,600.00 | 10.00% | 27,966 |
| May 22, 2026 | 77,500.00 | 77,500.00 | 72,000.00 | 76,000.00 | 76,000.00 | 7.80% | 150,344 |
| May 21, 2026 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 9.98% | 10,386 |
| May 20, 2026 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 9.95% | 15,700 |
| May 19, 2026 | 52,000.00 | 58,300.00 | 52,000.00 | 58,300.00 | 58,300.00 | 10.00% | 114,186 |
| 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 |