Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	20.300	20.300	20.000	20.100	16.664	668,441
2024-07-24	20.700	20.800	20.500	20.500	16.996	346,218
2024-07-23	20.900	21.000	20.700	20.700	17.162	466,719
2024-07-19	21.200	21.200	20.900	20.900	17.327	772,132
2024-07-18	21.300	21.300	21.100	21.200	17.576	299,556
2024-07-17	21.300	21.400	21.000	21.400	17.742	434,780
2024-07-16	21.400	21.500	21.200	21.200	17.576	522,352
2024-07-15	21.600	21.600	21.400	21.400	17.742	526,297
2024-07-12	21.600	21.800	21.500	21.600	17.908	988,661
2024-07-11	21.700	21.800	21.700	21.700	17.991	205,520
2024-07-10	21.700	21.800	21.500	21.600	17.908	289,082
2024-07-09	22.000	22.000	21.700	21.800	18.074	579,391
2024-07-08	21.200	22.100	21.000	22.000	18.239	1,006,968
2024-07-05	21.000	21.000	20.600	20.900	17.327	245,409
2024-07-04	20.500	20.900	20.500	20.900	17.327	382,660
2024-07-03	20.600	20.600	20.400	20.500	16.996	300,790
2024-07-02	20.800	20.900	20.600	20.600	17.079	319,974
2024-07-01	21.500	21.500	20.800	20.900	17.327	953,516
2024-06-28	21.900	21.900	21.500	21.500	17.825	564,773
2024-06-27	22.100	22.100	21.800	21.800	18.074	487,811
2024-06-26	22.300	22.300	22.100	22.100	18.322	168,687
2024-06-25	22.400	22.600	22.200	22.300	18.488	776,222
2024-06-24	21.800	22.300	21.800	22.200	18.405	445,031
2024-06-21	21.800	21.900	21.600	21.800	18.074	573,382
2024-06-20	21.800	21.900	21.700	21.800	18.074	287,189
2024-06-19	22.200	22.200	21.500	21.800	18.074	1,363,268
2024-06-18	22.000	22.200	22.000	22.100	18.322	260,436
2024-06-17	21.900	22.100	21.800	22.000	18.239	643,807
2024-06-14	22.300	22.300	22.000	22.000	18.239	491,890
2024-06-13	22.200	22.400	22.200	22.200	18.405	306,403
2024-06-12	22.200	22.400	22.100	22.200	18.405	520,383
2024-06-11	22.300	22.400	22.200	22.200	18.405	1,180,148
2024-06-10	22.500	22.600	22.200	22.400	18.571	557,547
2024-06-07	22.400	22.600	22.300	22.500	18.654	489,849
2024-06-06	22.400	22.600	22.400	22.400	18.571	509,632
2024-06-05	22.700	22.700	22.300	22.400	18.571	798,251
2024-06-04	22.900	22.900	22.500	22.700	18.820	1,070,781
2024-05-31	22.700	23.000	22.300	23.000	19.068	1,581,073
2024-05-30	22.900	22.900	22.100	22.700	18.820	1,207,697
2024-05-29	22.200	23.000	22.200	22.900	18.986	2,959,185
2024-05-28	22.200	22.400	22.200	22.200	18.405	492,735
2024-05-27	22.100	22.400	21.900	22.200	18.405	802,128
2024-05-24	22.300	22.400	22.100	22.100	18.322	452,556
2024-05-23	22.100	22.500	22.000	22.300	18.488	1,305,510
2024-05-21	22.000	22.400	21.800	22.200	18.405	872,766
2024-05-20	22.200	22.400	22.000	22.200	18.405	932,315
2024-05-17	22.100	22.300	22.000	22.000	18.239	474,234
2024-05-16	22.300	22.500	22.000	22.100	18.322	1,115,847
2024-05-15	21.700	22.300	21.500	22.300	18.488	2,418,625
2024-05-14	21.300	21.800	21.300	21.500	17.825	2,495,985
2024-05-13	20.700	21.400	20.700	21.200	17.576	1,973,910
2024-05-10	20.600	20.800	20.400	20.700	17.162	437,754
2024-05-09	20.000	20.700	20.000	20.400	16.913	734,458
2024-05-08	20.400	20.400	19.900	20.300	16.830	447,835
2024-05-07	20.500	20.500	20.300	20.400	16.913	363,700
2024-05-03	20.100	20.600	20.100	20.400	16.913	1,171,373
2024-05-02	19.800	20.300	19.700	20.100	16.664	1,165,786
2024-04-30	19.400	19.800	19.400	19.800	16.415	1,225,988
2024-04-29	19.200	19.500	19.200	19.400	16.084	524,577
2024-04-26	19.300	19.300	19.100	19.200	15.918	514,048

← NewerPage 10 of 21 · 1,212 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.