Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	31.000	31.000	30.750	30.750	21.470	254,802
2022-08-05	31.000	31.000	30.750	31.000	21.645	347,944
2022-08-04	31.000	31.000	30.750	30.750	21.470	534,740
2022-08-03	31.000	31.000	30.750	30.750	21.470	352,474
2022-08-02	31.000	31.000	30.750	30.750	21.470	398,328
2022-08-01	30.500	31.000	30.500	31.000	21.645	755,192
2022-07-27	30.750	30.750	30.250	30.500	21.296	1,452,496
2022-07-26	30.500	30.750	30.500	30.500	21.296	531,941
2022-07-25	30.500	30.750	30.250	30.750	21.470	576,809
2022-07-22	30.250	30.500	30.250	30.500	21.296	440,460
2022-07-21	30.500	30.500	30.250	30.250	21.121	515,700
2022-07-20	30.500	30.750	30.250	30.250	21.121	744,059
2022-07-19	30.500	30.500	30.250	30.500	21.296	408,107
2022-07-18	30.500	30.750	30.250	30.500	21.296	1,447,696
2022-07-15	31.000	31.000	30.500	30.500	21.296	821,106
2022-07-14	30.750	31.000	30.750	31.000	21.645	210,743
2022-07-12	31.000	31.000	30.750	30.750	21.470	552,842
2022-07-11	31.000	31.250	30.750	30.750	21.470	1,806,869
2022-07-08	31.250	31.250	31.000	31.000	21.645	171,140
2022-07-07	31.000	31.250	30.750	31.000	21.645	1,023,412
2022-07-06	31.000	31.250	30.750	30.750	21.470	2,088,410
2022-07-05	31.500	31.500	31.000	31.000	21.645	1,909,872
2022-07-04	31.250	31.500	31.250	31.250	21.819	717,893
2022-07-01	31.500	31.750	31.250	31.250	21.819	503,996
2022-06-30	31.500	31.750	31.250	31.500	21.994	2,845,363
2022-06-29	31.500	31.750	31.250	31.500	21.994	1,092,024
2022-06-28	31.500	31.500	31.250	31.250	21.819	613,436
2022-06-27	31.250	31.500	31.250	31.250	21.819	540,027
2022-06-24	31.250	31.500	31.250	31.250	21.819	859,010
2022-06-23	31.500	31.750	31.250	31.500	21.994	1,025,721
2022-06-22	31.500	31.750	31.250	31.500	21.994	1,458,767
2022-06-21	31.750	31.750	31.500	31.500	21.994	194,185
2022-06-20	31.500	31.750	31.250	31.500	21.994	525,466
2022-06-17	31.750	31.750	31.250	31.500	21.994	2,556,626
2022-06-16	31.750	32.250	31.500	31.750	22.168	1,955,421
2022-06-15	31.750	32.000	31.500	31.500	21.994	436,360
2022-06-14	31.250	32.000	31.000	31.750	22.168	1,081,012
2022-06-13	31.500	31.750	31.250	31.250	21.819	1,546,578
2022-06-10	31.500	31.750	31.500	31.500	21.994	469,615
2022-06-09	31.750	32.000	31.500	31.750	22.168	1,451,892
2022-06-08	31.750	32.000	31.500	31.750	22.168	765,339
2022-06-07	31.750	32.000	31.500	31.750	22.168	1,810,743
2022-06-06	32.000	32.250	31.750	31.750	22.168	1,066,157
2022-06-02	32.250	32.500	32.000	32.000	22.343	529,731
2022-06-01	32.250	32.500	32.000	32.250	22.517	801,062
2022-05-31	31.750	32.500	31.750	32.500	22.692	2,255,505
2022-05-30	32.000	32.000	31.750	32.000	22.343	1,148,235
2022-05-27	32.000	32.250	31.750	31.750	22.168	1,240,898
2022-05-26	32.250	32.250	32.000	32.000	22.343	415,742
2022-05-25	32.250	32.500	32.000	32.250	22.517	802,911
2022-05-24	32.250	32.250	32.000	32.000	22.343	452,178
2022-05-23	32.500	32.500	32.000	32.250	22.517	1,182,809
2022-05-20	31.750	32.500	31.500	32.500	22.692	2,451,900
2022-05-19	31.750	32.000	31.500	31.500	21.994	1,697,850
2022-05-18	31.750	32.000	31.500	32.000	22.343	1,437,040
2022-05-17	31.000	31.750	30.750	31.500	21.994	3,375,020
2022-05-13	31.500	32.000	31.250	32.000	22.343	2,882,550
2022-05-12	31.500	31.750	31.000	31.250	21.819	5,160,100
2022-05-11	32.000	32.000	31.500	31.500	21.994	682,990
2022-05-10	31.500	32.000	31.500	32.000	22.343	1,882,210

← NewerPage 18 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.