Thaivivat Holdings Public Company Limited(TH:TVH)
9.65-0.05 (-0.52%)
TH:TVH
Thaivivat Holdings Public Company Limited historical prices
9.65
At close:-0.05 (-0.52%)
Thaivivat Holdings Public Company Limited (TVH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 7,000 | 0.18 |
| Nov 10, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | +1.57% | 11,101 | 0.29 |
| Nov 09, 2026 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | +1.05% | 800 | 0.02 |
| Nov 06, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -1.04% | 11,700 | 0.30 |
| Nov 05, 2026 | 9.65 | 9.65 | 9.60 | 9.65 | 9.65 | +0.52% | 4,500 | 0.11 |
| Nov 04, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 0.00% | 11,900 | 0.29 |
| Nov 03, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 21,940 | 0.54 |
| Nov 02, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -1.03% | 20,507 | 0.51 |
| Oct 30, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | +1.56% | 9,300 | 0.23 |
| Oct 29, 2026 | 9.70 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 20,800 | 0.51 |
| Oct 28, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | 3,602 | 0.09 |
| Oct 27, 2026 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | +0.51% | 7,521 | 0.18 |
| Oct 26, 2026 | 9.70 | 9.85 | 9.70 | 9.80 | 9.80 | 0.00% | 14,109 | 0.35 |
| Oct 23, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.00% | 18,651 | 0.45 |
| Oct 21, 2026 | 9.75 | 9.80 | 9.60 | 9.80 | 9.80 | +0.51% | 30,711 | 0.74 |
| Oct 20, 2026 | 9.70 | 9.75 | 9.65 | 9.75 | 9.75 | 0.00% | 5,103 | 0.12 |
| Oct 19, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 0.00% | 2,703 | 0.06 |
| Oct 16, 2026 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.70 | 9.80 | 9.50 | 9.75 | 9.75 | -0.51% | 17,901 | 0.34 |
| Oct 14, 2026 | 9.85 | 9.85 | 9.70 | 9.80 | 9.80 | -0.51% | 12,206 | 0.23 |
| Oct 13, 2026 | 9.85 | 10.10 | 9.50 | 9.85 | 9.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.50 | 10.10 | 9.50 | 9.85 | 9.85 | +2.07% | 41,251 | 0.71 |
| Oct 09, 2026 | 9.60 | 9.80 | 9.60 | 9.65 | 9.65 | +0.52% | 20,102 | 0.34 |
| Oct 08, 2026 | 9.45 | 9.80 | 9.45 | 9.60 | 9.60 | +1.05% | 15,701 | 0.26 |
| Oct 07, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | +0.53% | 20,808 | 0.34 |
| Oct 06, 2026 | 9.75 | 9.75 | 9.35 | 9.45 | 9.45 | -3.08% | 105,500 | 1.74 |
| Oct 05, 2026 | 9.65 | 9.80 | 9.50 | 9.75 | 9.75 | -0.51% | 44,200 | 0.72 |
| Oct 02, 2026 | 9.90 | 9.95 | 9.60 | 9.80 | 9.80 | -3.92% | 363,302 | 6.34 |
| Oct 01, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 39,000 | 0.68 |
| Sep 30, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 53,302 | 0.93 |
| Sep 29, 2026 | 10.50 | 10.50 | 10.00 | 10.40 | 10.40 | -1.89% | 282,801 | 5.29 |
| Sep 28, 2026 | 10.90 | 11.30 | 10.50 | 10.60 | 10.60 | -7.02% | 155,411 | 3.03 |
| Sep 25, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 36,000 | 0.71 |
| Sep 24, 2026 | 11.50 | 11.70 | 11.30 | 11.50 | 11.50 | -1.71% | 109,301 | 2.19 |
| Sep 23, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | 0.00% | 23,142 | 0.46 |
| Sep 22, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 20,555 | 0.41 |
| Sep 21, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | +0.85% | 15,400 | 0.30 |
| Sep 18, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 6,200 | 0.12 |
| Sep 17, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | +1.71% | 9,100 | 0.18 |
| Sep 16, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 9,030 | 0.17 |
| Sep 15, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 17,800 | 0.33 |
| Sep 14, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.00% | 13,202 | 0.24 |
| Sep 11, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | +0.85% | 14,800 | 0.27 |
| Sep 10, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.00% | 13,909 | 0.25 |
| Sep 09, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | +0.85% | 5,100 | 0.09 |
| Sep 08, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 19,606 | 0.35 |
| Sep 07, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 0.00% | 10,601 | 0.18 |
| Sep 04, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | +1.72% | 32,300 | 0.56 |
| Sep 03, 2026 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | 0.00% | 38,100 | 0.65 |
