Skip to main content
Thaiholdings JSC (HNX:THD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
30,600
+100 (0.33%)
At close: Dec 5, 2025

Thaiholdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530,600.0030,600.0030,000.0030,600.0030,600.000.33%7,941
Dec 4, 202530,500.0030,500.0030,200.0030,500.0030,500.000.33%3,302
Dec 3, 202530,600.0030,600.0030,200.0030,400.0030,400.00-0.33%6,660
Dec 2, 202530,500.0030,500.0030,100.0030,500.0030,500.00-3,401
Dec 1, 202530,500.0030,500.0029,900.0030,500.0030,500.000.33%9,027
Nov 28, 202530,600.0030,600.0030,400.0030,400.0030,400.00-0.33%2,309
Nov 27, 202530,700.0030,900.0030,500.0030,500.0030,500.00-0.33%16,050
Nov 26, 202530,000.0030,600.0030,000.0030,600.0030,600.002.34%9,413
Nov 25, 202530,100.0030,100.0029,600.0029,900.0029,900.00-0.33%5,705
Nov 24, 202530,500.0030,500.0029,800.0030,000.0030,000.00-1.32%8,623
Nov 21, 202531,000.0031,000.0029,500.0030,400.0030,400.00-1.94%35,306
Nov 20, 202531,200.0031,200.0030,300.0031,000.0031,000.00-0.32%13,376
Nov 19, 202531,100.0031,200.0030,900.0031,100.0031,100.000.32%8,218
Nov 18, 202531,600.0031,600.0031,000.0031,000.0031,000.00-1.59%8,901
Nov 17, 202531,600.0031,600.0031,100.0031,500.0031,500.00-10,014
Nov 14, 202531,700.0031,700.0031,100.0031,500.0031,500.00-0.32%7,285
Nov 13, 202531,500.0031,600.0031,300.0031,600.0031,600.000.32%9,300
Nov 12, 202531,100.0031,500.0030,600.0031,500.0031,500.001.61%20,300
Nov 11, 202531,000.0031,300.0030,000.0031,000.0031,000.00-25,182
Nov 10, 202531,400.0031,400.0030,400.0031,000.0031,000.00-1.27%33,031
Nov 7, 202531,800.0031,800.0031,000.0031,400.0031,400.00-0.32%18,105
Nov 6, 202531,300.0031,500.0030,700.0031,500.0031,500.001.61%13,284
Nov 5, 202530,500.0031,000.0030,300.0031,000.0031,000.001.97%24,400
Nov 4, 202529,800.0030,500.0029,000.0030,400.0030,400.002.01%30,142
Nov 3, 202530,000.0030,000.0028,700.0029,800.0029,800.00-0.33%55,164
Oct 31, 202530,700.0030,800.0029,900.0029,900.0029,900.00-2.29%29,239
Oct 30, 202530,800.0032,100.0030,000.0030,600.0030,600.00-0.65%97,381
Oct 29, 202532,500.0033,000.0030,800.0030,800.0030,800.00-4.94%105,024
Oct 28, 202532,000.0032,500.0030,800.0032,400.0032,400.001.57%80,619
Oct 27, 202530,900.0032,500.0030,900.0031,900.0031,900.003.57%210,544
Oct 24, 202529,000.0030,800.0029,000.0030,800.0030,800.006.21%107,778
Oct 23, 202527,900.0029,600.0027,900.0029,000.0029,000.004.32%132,171
Oct 22, 202527,400.0027,800.0027,400.0027,800.0027,800.001.83%4,767
Oct 21, 202526,500.0027,500.0026,100.0027,300.0027,300.003.41%4,700,821
Oct 20, 202526,300.0026,800.0026,300.0026,400.0026,400.000.76%2,505
Oct 17, 202526,200.0026,500.0025,900.0026,200.0026,200.000.38%11,051
Oct 16, 202526,800.0026,800.0026,100.0026,100.0026,100.00-2.25%5,323,400
Oct 15, 202527,000.0027,000.0026,700.0026,700.0026,700.00-0.74%5,353,973
Oct 14, 202527,100.0027,100.0026,900.0026,900.0026,900.00-0.37%2,500
Oct 13, 202527,100.0027,100.0026,700.0027,000.0027,000.00-5,800
Oct 10, 202527,300.0027,300.0027,000.0027,000.0027,000.00-1.10%6,700
Oct 9, 202527,400.0027,400.0027,200.0027,300.0027,300.00-7,100
Oct 8, 202527,400.0027,400.0027,000.0027,300.0027,300.00-19,901
Oct 7, 202527,400.0027,400.0027,200.0027,300.0027,300.00-5,900
Oct 6, 202527,600.0027,700.0027,000.0027,300.0027,300.00-0.36%14,053
Oct 3, 202527,500.0027,600.0027,000.0027,400.0027,400.00-13,801
Oct 2, 202527,400.0027,500.0027,000.0027,400.0027,400.000.37%10,200
Oct 1, 202527,300.0027,300.0027,200.0027,300.0027,300.000.37%2,614
Sep 30, 202527,600.0027,600.0027,200.0027,200.0027,200.00-1.09%4,504
Sep 29, 202527,900.0027,900.0026,700.0027,500.0027,500.00-1.08%13,616
Sep 26, 202527,900.0028,300.0027,800.0027,800.0027,800.00-7,824
Sep 25, 202527,600.0027,900.0027,400.0027,800.0027,800.001.09%6,511
Sep 24, 202527,500.0027,500.0027,200.0027,500.0027,500.000.36%2,751
Sep 23, 202527,400.0027,400.0027,300.0027,400.0027,400.000.74%1,902
Sep 22, 202527,300.0027,300.0027,000.0027,200.0027,200.00-5,501
Sep 19, 202527,600.0027,600.0027,200.0027,200.0027,200.00-1.09%3,114
Sep 18, 202527,700.0027,700.0027,500.0027,500.0027,500.00-0.36%4,516
Sep 17, 202527,400.0027,800.0027,300.0027,600.0027,600.001.10%17,436
Sep 16, 202527,400.0027,400.0027,100.0027,300.0027,300.00-8,032
Sep 15, 202527,700.0027,700.0027,300.0027,300.0027,300.00-1.09%11,800
Sep 12, 202526,900.0027,600.0026,700.0027,600.0027,600.003.37%3,624
Sep 11, 202526,400.0026,700.0026,200.0026,700.0026,700.001.52%14,500
Sep 10, 202525,800.0026,500.0025,700.0026,300.0026,300.001.94%9,234
Sep 9, 202525,600.0025,800.0025,600.0025,800.0025,800.001.57%600
Sep 8, 202526,000.0026,000.0025,400.0025,400.0025,400.00-1.55%10,909
Sep 5, 202526,100.0026,100.0025,800.0025,800.0025,800.00-0.77%8,856
Sep 4, 202526,100.0026,100.0026,000.0026,000.0026,000.00-4,304
Sep 3, 202525,900.0026,000.0025,800.0026,000.0026,000.000.39%2,830
Aug 29, 202525,500.0025,900.0025,500.0025,900.0025,900.001.57%8,938
Aug 28, 202526,300.0026,300.0025,500.0025,500.0025,500.00-2.67%32,708
Aug 27, 202526,300.0026,400.0026,000.0026,200.0026,200.000.38%14,700
Aug 26, 202526,100.0026,100.0025,500.0026,100.0026,100.000.38%7,195
Aug 25, 202526,400.0026,400.0026,000.0026,000.0026,000.00-1.14%9,895
Aug 22, 202526,800.0026,900.0026,300.0026,300.0026,300.00-0.75%9,708
Aug 21, 202526,700.0026,700.0026,500.0026,500.0026,500.00-0.38%4,850
Aug 20, 202526,400.0026,700.0026,200.0026,600.0026,600.000.38%25,784
Aug 19, 202527,300.0027,300.0026,500.0026,500.0026,500.00-2.93%21,041
Aug 18, 202527,800.0027,800.0027,000.0027,300.0027,300.00-1.80%20,656
Aug 15, 202528,100.0028,100.0027,000.0027,800.0027,800.00-1.07%37,438
Aug 14, 202528,100.0028,100.0027,700.0028,100.0028,100.000.36%10,358
Aug 13, 202528,000.0028,200.0027,000.0028,000.0028,000.000.36%31,864
Aug 12, 202528,000.0028,000.0027,800.0027,900.0027,900.00-0.36%3,706
Aug 11, 202527,800.0028,000.0027,500.0028,000.0028,000.000.72%10,961
Aug 8, 202527,700.0027,800.0027,600.0027,800.0027,800.001.09%6,847
Aug 7, 202528,100.0028,200.0027,500.0027,500.0027,500.00-1.79%10,762
Aug 6, 202528,100.0028,100.0027,000.0028,000.0028,000.00-30,158
Aug 5, 202529,000.0029,200.0028,000.0028,000.0028,000.00-3.11%37,407
Aug 4, 202529,000.0029,000.0028,200.0028,900.0028,900.00-0.34%11,855
Aug 1, 202529,900.0029,900.0027,500.0029,000.0029,000.00-2.36%135,968
Jul 31, 202529,900.0030,100.0029,500.0029,700.0029,700.00-0.34%10,817
Jul 30, 202529,700.0030,100.0029,400.0029,800.0029,800.00-22,343
Jul 29, 202530,500.0030,500.0028,700.0029,800.0029,800.00-1.97%49,607
Jul 28, 202529,600.0030,500.0029,600.0030,400.0030,400.003.05%87,004
Jul 25, 202528,800.0029,600.0028,800.0029,500.0029,500.002.79%26,408
Jul 24, 202528,500.0028,800.0028,100.0028,700.0028,700.000.70%12,728
Jul 23, 202528,700.0028,700.0028,300.0028,500.0028,500.00-6,300
Jul 22, 202528,700.0028,700.0028,100.0028,500.0028,500.00-8,400
Jul 21, 202528,700.0028,800.0028,300.0028,500.0028,500.00-8,500
Jul 18, 202528,800.0029,300.0028,200.0028,500.0028,500.00-0.70%15,900
Jul 17, 202528,300.0028,700.0028,300.0028,700.0028,700.001.41%9,838