Thaivivat Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 8.300 | 8.400 | 8.300 | 8.350 | 7.566 | 18,000 |
| 2024-04-11 | 8.750 | 8.750 | 8.500 | 8.650 | 7.838 | 1,800 |
| 2024-04-10 | 8.750 | 8.750 | 8.750 | 8.750 | 7.929 | 6,000 |
| 2024-04-09 | 8.400 | 8.550 | 8.400 | 8.450 | 7.657 | 17,802 |
| 2024-04-05 | 8.550 | 8.600 | 8.400 | 8.600 | 7.793 | 25,800 |
| 2024-04-04 | 8.600 | 8.600 | 8.600 | 8.600 | 7.793 | 300 |
| 2024-04-03 | 8.550 | 8.600 | 8.500 | 8.600 | 7.793 | 7,300 |
| 2024-04-02 | 8.600 | 8.650 | 8.550 | 8.650 | 7.838 | 5,101 |
| 2024-04-01 | 8.600 | 8.600 | 8.600 | 8.600 | 7.793 | 7,100 |
| 2024-03-29 | 8.800 | 8.800 | 8.650 | 8.700 | 7.883 | 83,910 |
| 2024-03-28 | 8.700 | 8.700 | 8.600 | 8.700 | 7.883 | 25,101 |
| 2024-03-27 | 8.600 | 8.700 | 8.600 | 8.700 | 7.883 | 3,200 |
| 2024-03-26 | 8.750 | 8.750 | 8.500 | 8.500 | 7.702 | 3,300 |
| 2024-03-25 | 8.650 | 8.800 | 8.650 | 8.700 | 7.883 | 25,102 |
| 2024-03-22 | 8.750 | 8.750 | 8.650 | 8.650 | 7.838 | 10,101 |
| 2024-03-21 | 8.750 | 8.750 | 8.500 | 8.700 | 7.883 | 7,513 |
| 2024-03-20 | 8.750 | 8.750 | 8.550 | 8.600 | 7.793 | 24,101 |
| 2024-03-19 | 8.600 | 8.750 | 8.600 | 8.700 | 7.883 | 24,004 |
| 2024-03-18 | 8.750 | 8.750 | 8.550 | 8.600 | 7.793 | 35,700 |
| 2024-03-15 | 8.450 | 8.550 | 8.400 | 8.500 | 7.702 | 41,406 |
| 2024-03-14 | 8.650 | 8.750 | 8.600 | 8.700 | 7.530 | 52,702 |
| 2024-03-13 | 8.350 | 8.800 | 8.350 | 8.600 | 7.443 | 61,500 |
| 2024-03-12 | 8.500 | 8.600 | 8.450 | 8.450 | 7.314 | 2,110 |
| 2024-03-11 | 8.700 | 8.700 | 8.400 | 8.550 | 7.400 | 10,800 |
| 2024-03-08 | 8.400 | 8.500 | 8.350 | 8.500 | 7.357 | 5,900 |
| 2024-03-07 | 8.500 | 8.600 | 8.400 | 8.400 | 7.270 | 2,702 |
| 2024-03-06 | 8.500 | 8.500 | 8.250 | 8.300 | 7.184 | 52,403 |
| 2024-03-05 | 8.400 | 8.600 | 8.300 | 8.300 | 7.184 | 18,401 |
| 2024-03-04 | 8.350 | 8.550 | 8.300 | 8.400 | 7.270 | 4,711 |
| 2024-03-01 | 8.500 | 8.500 | 8.200 | 8.300 | 7.184 | 87,211 |
| 2024-02-29 | 8.800 | 8.800 | 8.650 | 8.650 | 7.487 | 12,414 |
| 2024-02-28 | 9.000 | 9.000 | 8.450 | 8.750 | 7.573 | 142,010 |
| 2024-02-27 | 8.200 | 8.200 | 8.100 | 8.200 | 7.097 | 7,900 |
| 2024-02-23 | 8.150 | 8.150 | 8.150 | 8.150 | 7.054 | 4,800 |
| 2024-02-22 | 8.100 | 8.150 | 8.050 | 8.150 | 7.054 | 9,300 |
| 2024-02-21 | 8.100 | 8.100 | 8.050 | 8.100 | 7.011 | 13,600 |
| 2024-02-20 | 8.050 | 8.150 | 8.050 | 8.100 | 7.011 | 11,600 |
| 2024-02-19 | 8.100 | 8.150 | 8.100 | 8.150 | 7.054 | 16,506 |
| 2024-02-16 | 8.100 | 8.150 | 8.100 | 8.150 | 7.054 | 1,500 |
| 2024-02-15 | 8.200 | 8.300 | 8.100 | 8.200 | 7.097 | 1,900 |
| 2024-02-14 | 8.300 | 8.300 | 8.200 | 8.200 | 7.097 | 12,511 |
| 2024-02-13 | 8.200 | 8.350 | 8.200 | 8.300 | 7.184 | 10,500 |
| 2024-02-12 | 8.250 | 8.300 | 8.250 | 8.300 | 7.184 | 9,600 |
| 2024-02-09 | 8.250 | 8.250 | 8.250 | 8.250 | 7.141 | 5,600 |
| 2024-02-08 | 8.400 | 8.400 | 8.300 | 8.300 | 7.184 | 4,400 |
| 2024-02-07 | 8.150 | 8.400 | 8.150 | 8.350 | 7.227 | 7,300 |
| 2024-02-06 | 8.300 | 8.500 | 8.150 | 8.500 | 7.357 | 5,800 |
| 2024-02-05 | 8.250 | 8.300 | 8.150 | 8.300 | 7.184 | 9,645 |
| 2024-02-02 | 8.300 | 8.300 | 8.200 | 8.250 | 7.141 | 8,300 |
| 2024-02-01 | 8.300 | 8.300 | 8.300 | 8.300 | 7.184 | 100 |
| 2024-01-31 | 8.100 | 8.300 | 7.950 | 8.300 | 7.184 | 5,300 |
| 2024-01-30 | 8.200 | 8.300 | 8.200 | 8.200 | 7.097 | 7,200 |
| 2024-01-29 | 8.250 | 8.250 | 8.250 | 8.250 | 7.141 | 3,900 |
| 2024-01-26 | 8.100 | 8.250 | 8.100 | 8.250 | 7.141 | 4,301 |
| 2024-01-25 | 8.100 | 8.200 | 8.000 | 8.150 | 7.054 | 50,600 |
| 2024-01-24 | 8.100 | 8.200 | 8.100 | 8.200 | 7.097 | 8,700 |
| 2024-01-23 | 8.400 | 8.400 | 8.050 | 8.050 | 6.967 | 12,300 |
| 2024-01-22 | 8.300 | 8.450 | 8.050 | 8.450 | 7.314 | 8,100 |
| 2024-01-19 | 8.350 | 8.350 | 8.350 | 8.350 | 7.227 | 200 |
| 2024-01-18 | 8.150 | 8.400 | 8.150 | 8.400 | 7.270 | 4,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.4400 THB |
| 2025-03-17 | 0.4200 THB |
| 2024-03-15 | 0.3900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.