Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	29.000	29.250	28.750	29.000	22.425	612,304
2023-01-31	29.000	29.250	28.750	28.750	22.231	1,513,523
2023-01-30	29.250	29.250	28.750	29.000	22.425	599,127
2023-01-27	29.000	29.250	28.750	29.000	22.425	699,175
2023-01-26	29.000	29.000	28.750	29.000	22.425	206,239
2023-01-25	28.750	29.250	28.750	29.000	22.425	906,963
2023-01-24	29.000	29.000	28.750	28.750	22.231	295,411
2023-01-23	28.750	29.000	28.750	29.000	22.425	288,950
2023-01-20	29.000	29.000	28.750	28.750	22.231	274,440
2023-01-19	29.000	29.000	28.750	28.750	22.231	678,329
2023-01-18	29.000	29.000	28.750	29.000	22.425	695,912
2023-01-17	29.000	29.000	28.750	28.750	22.231	766,839
2023-01-16	29.000	29.000	28.750	29.000	22.425	473,743
2023-01-13	28.750	29.250	28.750	28.750	22.231	1,145,728
2023-01-12	29.000	29.250	28.750	28.750	22.231	1,169,642
2023-01-11	29.000	29.000	28.750	28.750	22.231	329,905
2023-01-10	28.750	29.000	28.500	28.750	22.231	1,106,908
2023-01-09	28.750	29.000	28.500	28.750	22.231	918,266
2023-01-06	28.750	28.750	28.500	28.750	22.231	328,302
2023-01-05	28.500	28.750	28.250	28.750	22.231	421,181
2023-01-04	28.500	28.750	28.250	28.500	22.038	483,729
2023-01-03	28.750	28.750	28.250	28.250	21.845	1,292,230
2022-12-30	28.500	29.000	28.500	28.500	22.038	712,471
2022-12-29	28.500	28.750	28.500	28.500	22.038	908,567
2022-12-28	28.500	28.750	28.500	28.750	22.231	352,752
2022-12-27	28.500	28.750	28.500	28.500	22.038	301,394
2022-12-26	28.500	28.500	28.250	28.500	22.038	157,537
2022-12-23	28.750	28.750	28.250	28.500	22.038	504,009
2022-12-22	28.500	28.750	28.250	28.750	22.231	598,522
2022-12-21	28.500	28.750	28.250	28.500	22.038	796,237
2022-12-20	28.500	28.500	28.250	28.500	22.038	756,005
2022-12-19	28.250	28.500	28.250	28.500	22.038	290,217
2022-12-16	28.250	28.500	27.750	28.500	22.038	2,275,939
2022-12-15	28.250	28.500	28.000	28.250	21.845	2,682,713
2022-12-14	28.250	28.500	28.250	28.250	21.845	1,134,474
2022-12-13	28.500	28.500	28.000	28.250	21.845	1,384,112
2022-12-09	28.250	28.500	28.250	28.500	22.038	228,457
2022-12-08	28.250	28.500	28.250	28.250	21.845	416,973
2022-12-07	28.250	28.500	28.000	28.500	22.038	890,127
2022-12-06	28.250	28.500	28.000	28.250	21.845	850,135
2022-12-02	28.250	28.500	28.250	28.250	21.845	424,534
2022-12-01	28.250	28.750	28.250	28.250	21.845	1,415,556
2022-11-30	28.250	28.500	28.000	28.250	21.845	1,368,744
2022-11-29	28.250	28.750	28.000	28.250	21.845	2,153,905
2022-11-28	28.000	28.250	27.750	28.250	21.845	1,072,239
2022-11-25	28.000	28.250	27.750	28.000	21.652	482,767
2022-11-24	28.000	28.000	27.750	27.750	21.458	487,998
2022-11-23	28.000	28.000	27.750	28.000	21.652	601,490
2022-11-22	28.250	28.250	28.000	28.000	21.652	285,350
2022-11-21	27.750	28.250	27.750	28.000	21.652	2,679,731
2022-11-18	28.000	28.000	27.750	28.000	21.652	573,414
2022-11-17	28.000	28.000	27.750	28.000	21.652	383,407
2022-11-16	28.250	28.250	27.750	28.000	21.652	659,171
2022-11-15	28.250	28.250	27.750	28.250	21.845	1,726,432
2022-11-14	28.250	28.500	28.000	28.250	21.845	1,273,301
2022-11-11	28.250	28.250	28.000	28.000	21.652	474,358
2022-11-10	28.000	28.250	27.750	28.000	21.652	340,871
2022-11-09	28.250	28.250	27.750	27.750	21.458	865,256
2022-11-08	28.000	28.250	27.750	28.000	21.652	1,976,551
2022-11-07	28.250	28.500	28.000	28.000	21.652	901,990

← NewerPage 16 of 21 · 1,216 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.