Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	31.500	32.000	31.500	31.500	21.994	1,387,210
2022-05-06	31.750	32.000	31.500	31.750	22.168	1,542,970
2022-05-05	32.250	32.250	32.000	32.000	22.343	1,601,600
2022-05-03	32.250	32.500	32.000	32.000	22.343	2,336,950
2022-04-29	32.250	32.500	32.000	32.250	22.517	1,903,880
2022-04-28	31.500	32.000	31.500	32.000	22.343	1,941,390
2022-04-27	31.500	31.500	31.000	31.250	21.819	1,650,660
2022-04-26	31.750	32.000	31.500	31.500	21.994	2,246,640
2022-04-25	31.250	32.500	31.250	31.750	22.168	6,999,959
2022-04-22	31.000	31.500	31.000	31.000	21.645	1,925,220
2022-04-21	31.250	31.250	31.000	31.000	21.645	728,090
2022-04-20	31.000	31.250	31.000	31.000	21.645	2,095,940
2022-04-19	31.000	31.250	30.750	31.000	21.645	1,082,730
2022-04-18	31.000	31.000	30.750	31.000	21.645	1,270,170
2022-04-12	31.000	31.250	31.000	31.000	21.645	541,420
2022-04-11	31.250	31.250	31.000	31.000	21.645	607,310
2022-04-08	31.250	31.500	31.000	31.250	21.819	951,940
2022-04-07	31.500	31.500	31.000	31.250	21.819	1,801,360
2022-04-05	31.250	31.750	31.000	31.500	21.994	1,755,930
2022-04-04	31.250	31.250	31.000	31.000	21.645	324,060
2022-04-01	31.250	31.250	31.000	31.250	21.819	755,150
2022-03-31	31.250	31.500	31.000	31.250	21.819	1,802,240
2022-03-30	31.500	31.500	31.250	31.250	21.819	1,849,430
2022-03-29	31.500	31.750	31.250	31.500	21.994	982,960
2022-03-28	31.000	31.500	31.000	31.250	21.819	1,156,760
2022-03-25	31.000	31.500	30.750	31.000	21.645	2,127,290
2022-03-24	31.000	31.250	31.000	31.250	21.819	1,401,642
2022-03-23	31.500	31.500	31.000	31.000	21.645	1,939,509
2022-03-22	31.000	32.000	31.000	31.250	21.819	4,537,170
2022-03-21	31.000	31.500	30.750	31.000	21.645	2,443,100
2022-03-18	31.250	31.250	30.750	31.250	21.819	4,234,230
2022-03-17	31.000	31.500	31.000	31.250	21.819	1,932,700
2022-03-16	31.000	31.250	31.000	31.000	21.645	1,159,620
2022-03-15	31.250	31.500	30.750	31.000	21.645	3,058,990
2022-03-14	31.000	31.500	30.750	31.250	21.819	2,480,390
2022-03-11	31.250	31.250	30.500	31.000	21.645	6,706,259
2022-03-10	32.500	33.000	32.250	32.500	22.064	3,082,420
2022-03-09	32.000	32.750	32.000	32.250	21.894	2,571,250
2022-03-08	32.500	32.750	31.750	32.000	21.724	4,251,940
2022-03-07	33.000	33.000	32.250	32.500	22.064	3,704,580
2022-03-04	33.250	33.500	32.750	33.000	22.403	4,919,090
2022-03-03	33.000	33.250	32.750	33.250	22.573	3,802,150
2022-03-02	32.500	33.250	32.250	33.000	22.403	8,127,019
2022-03-01	32.250	32.750	32.250	32.500	22.064	4,078,030
2022-02-28	32.250	32.500	31.750	32.500	22.064	5,655,649
2022-02-25	32.500	33.250	32.500	33.000	22.403	5,871,469
2022-02-24	32.250	33.000	32.250	32.250	21.894	8,089,949
2022-02-23	32.250	32.500	32.000	32.250	21.894	1,036,640
2022-02-22	32.000	32.250	32.000	32.250	21.894	1,828,310
2022-02-21	32.250	32.500	32.000	32.000	21.724	2,092,530
2022-02-18	32.500	32.750	32.250	32.250	21.894	1,548,910
2022-02-17	31.750	32.750	31.750	32.500	22.064	7,963,009
2022-02-15	31.750	32.000	31.500	31.750	21.554	1,609,630
2022-02-14	31.750	32.000	31.500	31.750	21.554	1,527,570
2022-02-11	32.000	32.250	31.500	32.000	21.724	2,098,580
2022-02-10	31.750	32.000	31.500	32.000	21.724	1,907,400
2022-02-09	31.750	32.000	31.500	31.750	21.554	1,829,850
2022-02-08	31.500	31.750	31.250	31.750	21.554	1,538,130
2022-02-07	31.500	31.750	31.250	31.500	21.385	954,360
2022-02-04	31.500	31.750	31.250	31.500	21.385	1,235,190

← NewerPage 19 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.