Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.250	28.750	28.250	28.250	21.845	879,466
2022-11-03	28.250	28.500	28.250	28.250	21.845	224,462
2022-11-02	28.250	28.500	28.250	28.250	21.845	569,421
2022-11-01	28.500	28.750	28.250	28.250	21.845	1,118,482
2022-10-31	28.250	28.500	28.000	28.500	22.038	978,827
2022-10-28	28.250	28.500	28.000	28.000	21.652	372,056
2022-10-27	28.000	28.250	28.000	28.250	21.845	535,567
2022-10-26	28.250	28.500	28.000	28.000	21.652	324,324
2022-10-25	28.250	28.250	27.750	28.250	21.845	802,840
2022-10-21	28.250	28.500	27.750	28.000	21.652	1,353,468
2022-10-20	27.500	28.250	27.250	28.250	21.845	2,138,502
2022-10-19	27.500	27.750	27.250	27.250	21.072	1,256,074
2022-10-18	27.000	27.500	27.000	27.250	21.072	1,302,186
2022-10-17	26.750	27.500	26.500	27.000	20.878	1,859,992
2022-10-12	27.000	27.250	26.500	26.750	20.685	2,989,358
2022-10-11	27.750	27.750	27.000	27.000	20.878	3,536,794
2022-10-10	28.000	28.000	27.750	28.000	21.652	1,718,761
2022-10-07	28.500	28.750	28.250	28.250	21.845	629,973
2022-10-06	28.500	28.750	28.250	28.500	22.038	896,849
2022-10-05	29.000	29.000	28.500	28.500	22.038	1,225,139
2022-10-04	28.750	29.000	28.500	28.750	22.231	825,487
2022-10-03	29.000	29.250	28.500	28.750	22.231	1,343,985
2022-09-30	29.000	29.250	29.000	29.250	22.618	271,996
2022-09-29	29.250	29.500	29.000	29.000	22.425	1,186,150
2022-09-28	29.000	29.250	29.000	29.000	22.425	1,010,627
2022-09-27	29.500	29.500	29.000	29.250	22.618	1,608,790
2022-09-26	29.500	30.000	29.500	29.500	22.811	1,296,959
2022-09-23	29.750	30.000	29.500	29.500	22.811	445,213
2022-09-22	30.000	30.000	29.500	30.000	23.198	689,093
2022-09-21	29.750	30.000	29.750	30.000	23.198	417,505
2022-09-20	29.750	30.000	29.500	30.000	23.198	713,533
2022-09-19	29.500	29.750	29.500	29.750	23.005	479,967
2022-09-16	29.750	30.000	29.500	29.500	22.811	1,896,525
2022-09-15	29.750	30.000	29.750	30.000	23.198	545,577
2022-09-14	29.750	30.000	29.500	30.000	23.198	714,929
2022-09-13	30.000	30.000	29.750	29.750	23.005	590,379
2022-09-12	30.000	30.250	29.750	30.000	23.198	1,462,960
2022-09-09	30.000	30.000	29.750	29.750	23.005	1,034,978
2022-09-08	30.000	30.250	29.750	29.750	23.005	668,664
2022-09-07	30.000	30.250	29.750	30.250	23.391	765,442
2022-09-06	30.250	30.250	30.000	30.250	23.391	234,610
2022-09-05	30.000	30.250	29.750	30.250	23.391	659,946
2022-09-02	29.750	30.250	29.750	30.000	23.198	553,974
2022-09-01	30.500	30.500	29.750	29.750	23.005	3,326,312
2022-08-31	30.500	30.500	30.250	30.500	23.585	529,041
2022-08-30	30.000	30.750	30.000	30.500	23.585	1,234,368
2022-08-29	30.000	30.250	29.750	30.000	23.198	988,915
2022-08-26	30.500	30.500	29.500	30.000	23.198	5,542,249
2022-08-25	32.250	32.500	32.000	32.500	22.692	3,319,056
2022-08-24	32.000	32.250	32.000	32.000	22.343	1,336,873
2022-08-23	32.000	32.250	31.750	32.000	22.343	1,209,628
2022-08-22	32.000	32.250	31.750	32.000	22.343	1,635,264
2022-08-19	31.750	32.250	31.750	32.000	22.343	2,136,624
2022-08-18	31.750	32.000	31.500	32.000	22.343	1,561,041
2022-08-17	31.500	32.000	31.500	31.750	22.168	1,212,584
2022-08-16	31.750	31.750	31.250	31.750	22.168	2,213,951
2022-08-15	31.500	31.750	30.750	31.250	21.819	2,583,956
2022-08-11	31.250	32.000	31.000	31.750	22.168	2,907,756
2022-08-10	31.500	31.500	31.000	31.250	21.819	1,067,351
2022-08-09	31.000	31.500	30.750	31.500	21.994	1,367,127

← NewerPage 17 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.