Thai Vegetable Oil Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	28.250	28.500	28.250	28.500	28.500	473,200
2026-10-14	28.250	28.750	27.750	28.250	28.250	1,429,000
2026-10-12	28.500	28.750	28.250	28.250	28.250	396,700
2026-10-09	28.250	28.750	28.250	28.500	28.500	341,966
2026-10-08	28.750	28.750	28.250	28.250	28.250	808,989
2026-10-07	28.750	29.000	28.500	28.750	28.750	1,305,918
2026-10-06	28.250	28.750	28.000	28.500	28.500	1,447,278
2026-10-05	28.250	28.250	27.750	28.250	28.250	808,556
2026-10-02	27.750	28.250	27.750	28.250	28.250	501,510
2026-10-01	27.750	28.000	27.500	27.750	27.750	1,299,742
2026-09-30	28.500	28.500	27.500	27.500	27.500	2,554,000
2026-09-29	28.500	28.500	28.250	28.500	28.500	658,500
2026-09-28	28.500	28.750	28.000	28.500	28.500	495,200
2026-09-25	29.000	29.000	28.250	28.250	28.250	580,380
2026-09-24	28.500	29.000	28.250	29.000	29.000	1,489,028
2026-09-23	28.000	28.750	28.000	28.500	28.500	1,253,031
2026-09-22	27.750	28.000	27.500	28.000	28.000	1,016,051
2026-09-21	27.500	27.750	27.250	27.750	27.750	433,029
2026-09-18	27.500	27.500	27.000	27.500	27.500	1,303,909
2026-09-17	27.000	27.500	27.000	27.500	27.500	2,193,969
2026-09-16	27.250	27.250	26.750	27.000	27.000	1,321,903
2026-09-15	26.750	27.500	26.750	27.000	27.000	1,951,830
2026-09-14	27.000	27.250	26.750	26.750	26.750	831,378
2026-09-11	27.250	27.250	27.000	27.000	27.000	1,077,112
2026-09-10	27.250	27.250	27.000	27.250	27.250	1,309,343
2026-09-09	27.500	27.500	26.750	27.250	27.250	3,062,475
2026-09-08	27.250	27.500	27.250	27.500	27.500	343,770
2026-09-07	27.500	28.000	27.250	27.250	27.250	978,022
2026-09-04	27.750	28.000	27.500	27.500	27.500	486,148
2026-09-03	28.000	28.000	27.500	27.750	27.750	476,957
2026-09-02	27.500	28.000	27.250	27.750	27.750	1,357,258
2026-09-01	28.000	28.250	27.500	27.500	27.500	918,475
2026-08-31	28.250	28.250	27.500	28.000	28.000	2,739,626
2026-08-28	28.500	28.750	28.250	28.500	28.500	1,377,106
2026-08-27	28.500	28.750	28.250	28.500	28.500	1,811,226
2026-08-26	29.500	29.750	29.250	29.500	28.600	2,225,017
2026-08-25	29.750	29.750	29.250	29.500	28.600	546,969
2026-08-24	29.750	30.000	29.500	29.500	28.600	1,589,706
2026-08-21	29.750	30.000	29.500	29.500	28.600	979,203
2026-08-20	29.000	29.750	29.000	29.500	28.600	1,766,552
2026-08-19	28.500	29.250	28.500	29.000	28.115	2,858,079
2026-08-18	28.750	29.000	28.500	28.500	27.631	1,121,387
2026-08-17	27.500	29.000	27.500	28.750	27.873	3,685,571
2026-08-14	27.250	27.500	27.250	27.500	26.661	323,029
2026-08-13	27.250	27.500	27.250	27.250	26.419	366,530
2026-08-11	27.500	27.500	27.000	27.000	26.176	558,407
2026-08-10	27.250	27.500	27.250	27.500	26.661	403,938
2026-08-07	27.500	27.750	27.250	27.250	26.419	382,613
2026-08-06	27.500	27.500	27.250	27.500	26.661	367,096
2026-08-05	27.500	27.750	27.250	27.250	26.419	399,114
2026-08-04	27.250	27.750	27.250	27.500	26.661	688,327
2026-08-03	27.250	27.500	27.250	27.500	26.661	454,225
2026-07-31	27.250	27.500	27.000	27.250	26.419	349,851
2026-07-30	27.000	27.500	27.000	27.250	26.419	714,451
2026-07-27	27.250	27.500	27.000	27.250	26.419	271,974
2026-07-24	27.000	27.500	27.000	27.250	26.419	1,053,050
2026-07-23	27.250	27.250	27.000	27.000	26.176	281,680
2026-07-22	27.250	27.500	27.000	27.250	26.419	754,258
2026-07-21	27.250	27.500	27.000	27.000	26.176	790,821
2026-07-20	27.250	27.250	27.000	27.000	26.176	350,617

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.9000 THB
2026-03-13	1.1700 THB
2025-08-22	0.8000 THB
2025-03-14	0.9300 THB
2024-08-23	0.8000 THB
2024-03-13	0.6500 THB
2023-08-25	0.1600 THB
2023-03-24	0.8500 THB
2022-08-26	0.2200 THB
2022-03-11	0.9000 THB
2021-08-27	1.3000 THB
2021-03-12	0.8000 THB
2020-08-28	0.9000 THB
2020-03-13	0.7500 THB
2019-08-22	0.7000 THB
2019-03-13	0.8000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.