Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	21.200	21.500	21.200	21.300	17.115	224,700
2023-10-26	21.300	21.500	21.100	21.100	16.954	406,855
2023-10-25	21.200	21.800	21.200	21.500	17.276	163,109
2023-10-24	22.000	22.000	21.200	21.200	17.035	432,398
2023-10-20	22.000	22.300	21.900	22.200	17.838	932,356
2023-10-19	21.700	22.200	21.400	22.000	17.677	1,449,326
2023-10-18	21.100	21.900	21.000	21.900	17.597	1,112,188
2023-10-17	21.000	21.200	20.900	20.900	16.794	359,674
2023-10-16	21.000	21.100	20.800	20.900	16.794	355,167
2023-10-12	21.400	21.400	21.000	21.000	16.874	306,019
2023-10-11	21.200	21.500	21.000	21.200	17.035	282,602
2023-10-10	21.000	21.300	21.000	21.000	16.874	375,448
2023-10-09	21.100	21.200	20.800	21.200	17.035	537,315
2023-10-06	21.000	21.300	21.000	21.100	16.954	283,092
2023-10-05	21.000	21.400	20.900	21.000	16.874	515,722
2023-10-04	21.100	21.100	20.600	21.000	16.874	1,135,494
2023-10-03	21.700	21.700	21.000	21.000	16.874	951,655
2023-10-02	21.600	21.800	21.500	21.800	17.517	406,119
2023-09-29	21.700	21.800	21.400	21.800	17.517	480,512
2023-09-28	21.600	21.800	21.600	21.600	17.356	363,322
2023-09-27	22.100	22.100	21.500	21.500	17.276	1,190,848
2023-09-26	22.700	22.700	22.000	22.100	17.758	1,439,003
2023-09-25	22.900	22.900	22.700	22.700	18.240	287,125
2023-09-22	22.900	22.900	22.700	22.900	18.401	369,482
2023-09-21	22.800	22.900	22.700	22.800	18.320	224,995
2023-09-20	22.900	22.900	22.700	22.900	18.401	422,165
2023-09-19	23.000	23.000	22.800	22.900	18.401	261,038
2023-09-18	22.900	23.100	22.900	23.000	18.481	341,528
2023-09-15	22.900	23.000	22.800	22.800	18.320	330,814
2023-09-14	23.100	23.100	22.800	22.900	18.401	430,540
2023-09-13	23.100	23.200	23.000	23.100	18.561	237,012
2023-09-12	23.200	23.200	23.000	23.100	18.561	215,562
2023-09-11	23.200	23.200	23.000	23.200	18.642	243,590
2023-09-08	23.100	23.200	23.000	23.200	18.642	318,965
2023-09-07	23.100	23.100	23.000	23.100	18.561	247,054
2023-09-06	23.300	23.400	23.000	23.100	18.561	576,114
2023-09-05	23.100	23.400	23.100	23.400	18.802	309,982
2023-09-04	23.600	23.600	23.100	23.300	18.722	471,775
2023-09-01	23.600	23.600	23.300	23.500	18.883	420,931
2023-08-31	23.600	23.600	23.400	23.400	18.802	358,542
2023-08-30	23.300	23.600	23.300	23.600	18.963	517,256
2023-08-29	23.200	23.400	23.100	23.400	18.802	335,546
2023-08-28	23.000	23.200	23.000	23.200	18.642	338,083
2023-08-25	22.800	23.200	22.800	23.200	18.642	678,429
2023-08-24	23.100	23.100	22.900	23.000	18.352	595,970
2023-08-23	23.400	23.500	22.800	22.900	18.273	2,150,746
2023-08-22	23.300	23.400	23.200	23.400	18.672	1,665,170
2023-08-21	23.000	23.300	22.900	23.300	18.592	731,962
2023-08-18	22.800	23.200	22.700	23.000	18.352	1,385,143
2023-08-17	23.100	23.200	22.600	22.800	18.193	3,550,500
2023-08-16	24.500	24.500	23.300	23.500	18.751	3,621,887
2023-08-15	24.900	25.250	24.500	24.700	19.709	2,581,887
2023-08-11	25.500	25.500	25.250	25.500	20.347	150,495
2023-08-10	25.250	25.500	25.000	25.250	20.148	228,530
2023-08-09	25.000	25.250	25.000	25.250	20.148	688,853
2023-08-08	25.250	25.500	25.000	25.000	19.948	649,773
2023-08-07	25.500	25.500	25.250	25.250	20.148	238,506
2023-08-04	25.750	25.750	25.500	25.500	20.347	136,566
2023-08-03	25.500	25.750	25.500	25.500	20.347	132,719
2023-08-02	25.250	26.000	25.250	25.750	20.547	706,630

← NewerPage 13 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.