Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.000	19.300	19.000	19.300	16.001	539,815
2024-04-24	18.800	19.100	18.800	19.000	15.752	264,844
2024-04-23	19.100	19.100	18.800	18.800	15.586	1,222,067
2024-04-22	18.900	20.300	18.900	19.100	15.835	1,638,282
2024-04-19	19.100	19.100	18.800	19.000	15.752	1,049,570
2024-04-18	18.900	19.200	18.900	19.200	15.918	519,661
2024-04-17	19.400	19.400	18.800	19.100	15.835	1,239,088
2024-04-11	19.700	19.700	19.400	19.400	16.084	493,276
2024-04-10	19.500	19.900	19.500	19.700	16.333	1,400,516
2024-04-09	19.100	19.500	19.000	19.500	16.167	1,113,989
2024-04-05	19.400	19.400	19.000	19.000	15.752	659,924
2024-04-04	19.000	19.700	19.000	19.300	16.001	1,467,755
2024-04-03	18.700	19.000	18.700	18.900	15.669	911,454
2024-04-02	18.700	18.800	18.600	18.600	15.421	559,343
2024-04-01	18.900	19.000	18.700	18.700	15.503	389,298
2024-03-29	18.900	19.100	18.700	18.900	15.669	725,387
2024-03-28	19.200	19.200	18.900	18.900	15.669	1,220,461
2024-03-27	19.100	19.200	19.100	19.100	15.835	400,567
2024-03-26	19.200	19.300	19.100	19.100	15.835	374,726
2024-03-25	19.600	19.600	19.100	19.200	15.918	876,271
2024-03-22	19.700	19.700	19.500	19.500	16.167	834,598
2024-03-21	19.700	19.800	19.500	19.600	16.250	758,852
2024-03-20	20.000	20.100	19.600	19.700	16.333	1,206,620
2024-03-19	20.100	20.200	20.000	20.000	16.581	682,557
2024-03-18	20.300	20.500	20.000	20.100	16.664	1,585,447
2024-03-15	20.600	20.600	20.400	20.400	16.913	510,067
2024-03-14	20.700	20.800	20.500	20.600	17.079	249,468
2024-03-13	20.300	20.700	20.300	20.600	17.079	840,101
2024-03-12	21.000	21.100	20.900	21.100	16.954	1,000,216
2024-03-11	21.100	21.200	20.900	21.000	16.874	429,826
2024-03-08	21.100	21.200	21.000	21.100	16.954	369,884
2024-03-07	21.000	21.200	21.000	21.100	16.954	331,309
2024-03-06	20.800	21.000	20.800	20.900	16.794	387,240
2024-03-05	20.900	21.000	20.700	20.700	16.633	551,349
2024-03-04	21.000	21.100	20.800	20.900	16.794	382,719
2024-03-01	21.100	21.200	21.000	21.000	16.874	594,039
2024-02-29	21.000	21.200	20.900	21.000	16.874	1,211,132
2024-02-28	20.800	20.900	20.600	20.800	16.713	419,785
2024-02-27	21.000	21.100	20.800	20.800	16.713	561,606
2024-02-23	21.000	21.100	21.000	21.100	16.954	261,038
2024-02-22	21.000	21.200	20.900	21.200	17.035	113,540
2024-02-21	20.800	21.100	20.800	20.900	16.794	169,720
2024-02-20	21.200	21.200	20.800	20.800	16.713	529,704
2024-02-19	21.000	21.200	20.900	21.200	17.035	103,327
2024-02-16	21.100	21.200	20.900	20.900	16.794	327,874
2024-02-15	21.000	21.200	21.000	21.100	16.954	121,275
2024-02-14	21.100	21.200	21.000	21.200	17.035	109,832
2024-02-13	21.200	21.200	21.100	21.100	16.954	94,521
2024-02-12	20.900	21.200	20.900	21.200	17.035	312,537
2024-02-09	21.400	21.400	21.100	21.200	17.035	110,603
2024-02-08	21.500	21.500	21.200	21.300	17.115	131,516
2024-02-07	21.300	21.400	21.200	21.400	17.195	219,425
2024-02-06	21.400	21.400	21.100	21.300	17.115	169,192
2024-02-05	21.200	21.300	21.100	21.300	17.115	183,582
2024-02-02	21.100	21.200	21.000	21.100	16.954	244,040
2024-02-01	20.900	21.100	20.900	21.100	16.954	175,592
2024-01-31	21.000	21.200	20.900	21.000	16.874	659,742
2024-01-30	21.200	21.300	21.000	21.000	16.874	289,218
2024-01-29	21.300	21.300	21.000	21.100	16.954	239,236
2024-01-26	21.400	21.400	21.100	21.300	17.115	236,397

← NewerPage 11 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.