Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.000	27.250	26.750	27.000	26.176	433,698
2026-07-16	26.750	27.250	26.750	27.000	26.176	879,219
2026-07-15	26.750	27.000	26.500	26.500	25.692	572,032
2026-07-14	26.750	27.000	26.750	26.750	25.934	503,465
2026-07-13	26.750	27.000	26.750	26.750	25.934	568,225
2026-07-10	26.500	26.750	26.500	26.750	25.934	405,324
2026-07-09	26.500	26.750	26.250	26.500	25.692	954,232
2026-07-08	26.500	26.750	26.250	26.250	25.449	541,595
2026-07-07	26.500	26.750	26.250	26.250	25.449	1,233,840
2026-07-06	26.000	26.750	26.000	26.500	25.692	1,012,434
2026-07-03	25.750	26.250	25.750	26.000	25.207	637,289
2026-07-02	26.000	26.250	25.750	25.750	24.964	478,465
2026-07-01	26.250	26.500	25.750	25.750	24.964	1,222,404
2026-06-30	26.000	26.250	26.000	26.000	25.207	708,495
2026-06-29	26.250	26.500	26.000	26.000	25.207	627,572
2026-06-26	26.000	26.250	25.750	26.000	25.207	264,421
2026-06-25	26.000	26.250	26.000	26.000	25.207	189,143
2026-06-24	26.000	26.500	25.750	26.250	25.449	257,826
2026-06-23	26.000	26.250	25.750	26.000	25.207	605,424
2026-06-22	25.750	26.250	25.750	26.000	25.207	318,374
2026-06-19	26.250	26.250	25.750	25.750	24.964	888,752
2026-06-18	26.250	26.500	26.000	26.250	25.449	626,712
2026-06-17	26.250	26.750	26.000	26.250	25.449	873,573
2026-06-16	26.500	26.750	26.250	26.250	25.449	518,137
2026-06-15	26.250	26.500	26.250	26.500	25.692	858,466
2026-06-12	26.000	26.250	25.750	26.250	25.449	704,029
2026-06-11	26.000	26.250	25.250	25.750	24.964	1,072,854
2026-06-10	25.750	26.000	25.750	26.000	25.207	210,823
2026-06-09	26.000	26.000	25.750	25.750	24.964	503,362
2026-06-08	26.250	26.250	25.750	26.000	25.207	631,971
2026-06-05	26.000	26.250	25.750	26.000	25.207	634,550
2026-06-04	25.750	26.000	25.250	26.000	25.207	1,356,385
2026-06-02	25.250	26.000	25.000	25.750	24.964	1,680,498
2026-05-29	25.000	25.500	25.000	25.000	24.237	675,399
2026-05-28	25.250	25.500	25.000	25.000	24.237	270,921
2026-05-27	25.250	25.500	25.000	25.000	24.237	437,050
2026-05-26	25.250	25.500	25.000	25.250	24.480	611,018
2026-05-25	25.250	25.500	25.000	25.250	24.480	290,065
2026-05-22	25.250	25.500	25.000	25.250	24.480	270,087
2026-05-21	25.250	25.500	25.000	25.000	24.237	315,347
2026-05-20	25.250	25.500	25.000	25.250	24.480	697,818
2026-05-19	25.000	25.250	24.900	25.000	24.237	555,979
2026-05-18	25.250	25.250	24.900	25.000	24.237	1,293,321
2026-05-15	24.900	25.500	24.800	25.250	24.480	1,503,431
2026-05-14	24.900	24.900	24.700	24.800	24.043	299,468
2026-05-13	24.700	24.900	24.600	24.700	23.946	589,271
2026-05-12	24.900	25.000	24.600	24.800	24.043	564,707
2026-05-11	24.300	24.900	24.300	24.800	24.043	1,034,075
2026-05-08	24.200	24.400	24.100	24.200	23.462	462,320
2026-05-07	24.400	24.400	24.100	24.100	23.365	914,317
2026-05-06	24.200	24.500	24.100	24.200	23.462	1,665,077
2026-05-05	24.700	24.700	23.900	24.200	23.462	2,585,661
2026-04-30	24.800	24.800	24.600	24.700	23.946	206,970
2026-04-29	24.500	24.800	24.500	24.700	23.946	341,038
2026-04-28	24.800	24.800	24.400	24.500	23.753	510,408
2026-04-27	24.900	25.000	24.600	24.700	23.946	659,259
2026-04-24	24.800	24.900	24.700	24.800	24.043	170,260
2026-04-23	24.800	24.900	24.600	24.800	24.043	673,930
2026-04-22	25.000	25.000	24.800	24.800	24.043	353,499
2026-04-21	25.000	25.250	24.700	25.000	24.237	1,002,750

← NewerPage 2 of 4 · 240 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.