SET · TVH-R · stock
Thaivivat Holdings Public Company Limited (TVH-R) stock price history
Every SET trading session of Thaivivat Holdings Public Company Limited from Jul 7, 2023 to Sep 28, 2026: 764 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TVH-R adjusted close, 2023 to 2026
- THB 12.30
- All time high, 2026
- THB 12.70
- 52 week high, THB 7.62 low
- 764
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
TVH-R key facts
- Thaivivat Holdings Public Company Limited (TVH-R) closed at THB 10.60 on Sep 28, 2026 on SET.
- TVH-R's all time high close is THB 12.30, set on Jul 21, 2026; its all time low close is THB 6.10 on Jul 7, 2023.
- TVH-R's 52 week range is THB 7.62 to THB 12.70.
- TVH-R returned +22.2% over the year to Sep 28, 2026.
- Since Jul 7, 2023 TVH-R returned +74%, +18.7% a year compounded.
- TVH-R's deepest drawdown was -28.4% from Jul 14, 2023 to Dec 13, 2023.
- DataCedar holds 764 daily sessions of TVH-R history from Jul 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TVH-R price chart, 2023 to 2026
TVH-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | +5.0% |
| 6 months | +17.1% |
| Year to date | +21.6% |
| 1 year | +22.2% |
| 3 years | +28.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 7, 2023 | +73.7% |
| Compound annual growth, 3.2 years | +18.7% |
TVH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.30 on Jul 21, 2026
- All time low close
- THB 6.10 on Jul 7, 2023
- 52 week high
- THB 12.70 on Jul 20, 2026
- 52 week low
- THB 7.62 on Oct 17, 2025
- Deepest drawdown
- -28.4% from Jul 14, 2023 to Dec 13, 2023, recovered Nov 13, 2024
- Best single session
- +44.7% on Jul 14, 2023
- Worst single session
- -17.6% on Nov 13, 2023
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +14%
- Worst calendar year
- 2024, +8%
TVH-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 7, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.58 | THB 12.70 | THB 8.10 | THB 10.60 | +21.6% | 8.5M | 179 |
| 2025 | THB 7.79 | THB 9.29 | THB 6.81 | THB 8.72 | +13.9% | 7.9M | 233 |
| 2024 | THB 8.22 | THB 10.06 | THB 6.80 | THB 7.66 | +7.9% | 13.3M | 240 |
| 2023 | THB 6.15 | THB 10.82 | THB 6.06 | THB 7.10 | n/a | 21.4M | 112 |
TVH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.60 | -10.9% |
| August 2026 | THB 11.90 | +1.7% |
| July 2026 | THB 11.70 | +15.8% |
| June 2026 | THB 10.10 | +2.5% |
| May 2026 | THB 9.85 | +8.8% |
| April 2026 | THB 9.05 | +0.6% |
| March 2026 | THB 9.00 | -0.6% |
| February 2026 | THB 9.05 | +6.1% |
| January 2026 | THB 8.53 | -2.2% |
| December 2025 | THB 8.72 | -2.1% |
| November 2025 | THB 8.91 | +8.7% |
| October 2025 | THB 8.20 | -5.5% |
About the TVH-R data
Daily bars. 764 sessions from Jul 7, 2023 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TVH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TURTLE-R Super Turtle Public Company Limited
- TVDH TVD Holdings Public Company Limited
- TVDH-R TVD Holdings Public Company Limited
- TVH Thaivivat Holdings Public Company Limited
- TVO Thai Vegetable Oil Public Company Limited
- TVO-R Thai Vegetable Oil Public Company Limited
- TVT TV Thunder Public Company Limited
- TVT-R TV Thunder Public Company Limited
Common questions
TVH-R share price history
