Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	26.000	26.250	25.500	25.750	20.547	1,428,984
2023-05-02	26.250	26.500	26.000	26.250	20.946	621,401
2023-04-28	25.750	26.250	25.750	26.250	20.946	238,144
2023-04-27	25.750	26.000	25.750	25.750	20.547	183,398
2023-04-26	25.750	26.000	25.500	25.750	20.547	714,828
2023-04-25	26.000	26.000	25.750	25.750	20.547	356,733
2023-04-24	26.000	26.250	25.750	26.000	20.746	1,840,702
2023-04-21	26.000	26.250	26.000	26.000	20.746	246,456
2023-04-20	26.250	26.250	26.000	26.000	20.746	597,478
2023-04-19	26.250	26.500	26.000	26.250	20.946	1,439,706
2023-04-18	26.500	26.500	26.250	26.500	21.145	145,653
2023-04-17	26.500	26.500	26.250	26.250	20.946	292,408
2023-04-12	26.500	26.500	26.250	26.250	20.946	429,678
2023-04-11	26.750	27.000	26.500	26.500	21.145	883,783
2023-04-10	26.250	26.500	26.000	26.500	21.145	586,390
2023-04-07	26.250	26.500	26.000	26.500	21.145	1,015,165
2023-04-05	26.500	26.500	26.000	26.250	20.946	1,319,259
2023-04-04	26.750	26.750	26.250	26.250	20.946	1,137,059
2023-04-03	26.500	26.750	26.500	26.750	21.345	247,846
2023-03-31	26.750	26.750	26.500	26.500	21.145	719,137
2023-03-30	26.500	26.750	26.500	26.500	21.145	460,307
2023-03-29	27.000	27.000	26.500	26.750	21.345	1,003,363
2023-03-28	26.750	27.000	26.750	27.000	21.544	590,201
2023-03-27	26.750	27.000	26.500	26.750	21.345	830,506
2023-03-24	26.500	27.000	26.250	26.750	21.345	1,488,430
2023-03-23	27.250	27.750	27.250	27.500	21.265	1,950,326
2023-03-22	27.750	27.750	27.500	27.500	21.265	741,968
2023-03-21	27.750	27.750	27.250	27.500	21.265	940,046
2023-03-20	27.750	27.750	27.500	27.500	21.265	1,461,275
2023-03-17	27.500	27.750	27.500	27.750	21.458	425,877
2023-03-16	27.500	27.500	27.000	27.250	21.072	1,050,195
2023-03-15	27.250	27.750	27.000	27.500	21.265	843,834
2023-03-14	27.250	27.500	27.000	27.000	20.878	1,877,755
2023-03-13	27.500	27.750	27.250	27.500	21.265	833,966
2023-03-10	27.250	27.500	27.000	27.500	21.265	1,216,462
2023-03-09	27.500	27.750	27.250	27.250	21.072	813,305
2023-03-08	27.750	28.000	27.500	27.500	21.265	961,814
2023-03-07	27.500	28.000	27.250	27.750	21.458	1,074,829
2023-03-03	27.500	27.500	27.250	27.500	21.265	852,971
2023-03-02	27.750	27.750	27.250	27.500	21.265	1,303,304
2023-03-01	28.000	28.000	27.500	28.000	21.652	461,856
2023-02-28	28.000	28.000	27.500	28.000	21.652	1,411,341
2023-02-27	27.500	28.250	27.000	28.000	21.652	4,675,900
2023-02-24	28.750	29.000	28.500	28.750	22.231	811,639
2023-02-23	28.750	29.000	28.500	28.750	22.231	676,974
2023-02-22	29.000	29.000	28.500	28.750	22.231	1,403,428
2023-02-21	29.000	29.000	28.750	28.750	22.231	335,356
2023-02-20	28.750	29.000	28.500	29.000	22.425	734,912
2023-02-17	29.000	29.000	28.500	28.750	22.231	572,575
2023-02-16	29.000	29.000	28.500	28.750	22.231	758,093
2023-02-15	29.000	29.000	28.500	28.750	22.231	1,679,890
2023-02-14	28.750	29.000	28.750	29.000	22.425	470,828
2023-02-13	29.000	29.250	28.750	29.000	22.425	1,772,303
2023-02-10	29.000	29.000	28.750	29.000	22.425	1,021,546
2023-02-09	29.000	29.000	28.750	28.750	22.231	1,327,701
2023-02-08	28.750	29.000	28.750	29.000	22.425	184,860
2023-02-07	29.000	29.250	28.750	28.750	22.231	298,190
2023-02-06	29.000	29.250	28.750	29.000	22.425	1,248,102
2023-02-03	29.250	29.250	29.000	29.000	22.425	973,815
2023-02-02	29.000	29.250	28.750	29.250	22.618	560,822

← NewerPage 15 of 21 · 1,213 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.