Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.200	21.300	21.100	21.300	17.115	121,372
2024-01-24	21.100	21.300	21.000	21.200	17.035	260,352
2024-01-23	21.300	21.500	20.900	21.300	17.115	359,709
2024-01-22	21.500	21.500	21.100	21.200	17.035	104,130
2024-01-19	21.400	21.400	21.200	21.400	17.195	195,915
2024-01-18	21.300	21.600	21.300	21.400	17.195	198,258
2024-01-17	21.600	21.700	21.400	21.500	17.276	370,357
2024-01-16	21.700	21.900	21.600	21.700	17.436	85,348
2024-01-15	22.000	22.000	21.700	21.700	17.436	116,349
2024-01-12	21.900	22.000	21.700	22.000	17.677	369,399
2024-01-11	21.800	21.900	21.600	21.800	17.517	120,046
2024-01-10	21.600	21.900	21.400	21.700	17.436	162,447
2024-01-09	21.800	21.800	21.600	21.600	17.356	261,976
2024-01-08	21.900	21.900	21.600	21.800	17.517	116,727
2024-01-05	21.800	22.000	21.600	21.900	17.597	281,131
2024-01-04	21.900	22.000	21.700	21.800	17.517	231,211
2024-01-03	21.700	21.900	21.600	21.900	17.597	350,291
2024-01-02	21.300	21.800	21.300	21.700	17.436	655,518
2023-12-28	21.200	21.400	21.000	21.400	17.195	290,813
2023-12-27	21.100	21.400	21.100	21.200	17.035	264,320
2023-12-26	21.100	21.300	21.000	21.300	17.115	154,566
2023-12-25	21.000	21.200	21.000	21.100	16.954	107,430
2023-12-22	21.100	21.100	20.900	21.100	16.954	130,780
2023-12-21	21.100	21.100	20.900	21.100	16.954	300,881
2023-12-20	21.200	21.600	20.800	21.100	16.954	985,253
2023-12-19	21.100	21.200	20.900	21.200	17.035	214,821
2023-12-18	21.200	21.200	21.000	21.000	16.874	193,854
2023-12-15	20.800	21.200	20.700	21.200	17.035	704,001
2023-12-14	20.600	20.800	20.600	20.700	16.633	258,559
2023-12-13	20.800	20.900	20.500	20.800	16.713	626,411
2023-12-12	21.000	21.100	20.700	20.900	16.794	690,285
2023-12-08	21.100	21.500	21.000	21.000	16.874	566,175
2023-12-07	21.300	21.300	21.100	21.100	16.954	115,206
2023-12-06	21.100	21.300	21.000	21.200	17.035	190,971
2023-12-04	21.100	21.200	21.000	21.100	16.954	312,890
2023-12-01	21.100	21.300	21.000	21.000	16.874	456,200
2023-11-30	21.100	21.300	20.900	21.100	16.954	756,099
2023-11-29	21.500	21.500	21.100	21.400	17.195	268,179
2023-11-28	21.100	21.400	21.000	21.400	17.195	296,683
2023-11-27	21.300	21.400	21.000	21.100	16.954	238,587
2023-11-24	21.500	21.600	21.300	21.300	17.115	296,633
2023-11-23	21.700	21.700	21.400	21.500	17.276	215,586
2023-11-22	21.700	21.700	21.500	21.700	17.436	326,448
2023-11-21	21.600	21.800	21.500	21.800	17.517	427,077
2023-11-20	21.600	21.800	21.500	21.700	17.436	387,161
2023-11-17	21.400	21.600	21.200	21.600	17.356	123,132
2023-11-16	21.300	21.600	21.200	21.200	17.035	399,031
2023-11-15	21.200	21.400	21.200	21.400	17.195	115,167
2023-11-14	21.400	21.400	21.000	21.200	17.035	496,325
2023-11-13	21.800	21.900	21.300	21.400	17.195	403,595
2023-11-10	21.800	21.900	21.700	21.800	17.517	214,384
2023-11-09	21.600	22.000	21.400	21.800	17.517	571,953
2023-11-08	21.600	21.700	21.400	21.600	17.356	249,782
2023-11-07	21.500	21.600	21.400	21.600	17.356	179,768
2023-11-06	21.700	21.700	21.400	21.400	17.195	219,885
2023-11-03	21.400	21.800	21.400	21.600	17.356	225,740
2023-11-02	21.200	21.500	21.100	21.400	17.195	249,558
2023-11-01	21.200	21.300	21.100	21.100	16.954	187,981
2023-10-31	21.300	21.400	21.100	21.100	16.954	367,104
2023-10-30	21.400	21.500	21.200	21.200	17.035	146,012

← NewerPage 12 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.