Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	31.500	31.750	31.500	31.500	21.385	1,550,010
2022-02-02	31.500	31.750	31.500	31.750	21.554	913,220
2022-02-01	31.750	31.750	31.250	31.250	21.215	1,226,500
2022-01-31	31.250	31.750	31.250	31.750	21.554	1,690,150
2022-01-28	31.500	31.750	31.250	31.250	21.215	2,761,330
2022-01-27	31.500	31.750	31.250	31.500	21.385	1,569,480
2022-01-26	31.500	31.750	31.500	31.500	21.385	920,810
2022-01-25	31.750	31.750	31.250	31.500	21.385	1,266,320
2022-01-24	31.750	32.000	31.500	31.500	21.385	1,607,980
2022-01-21	31.750	31.750	31.500	31.750	21.554	984,390
2022-01-20	31.500	31.750	31.000	31.500	21.385	4,559,060
2022-01-19	31.500	31.750	31.500	31.750	21.554	1,364,110
2022-01-18	32.000	32.000	31.500	31.750	21.554	1,138,390
2022-01-17	32.000	32.000	31.750	31.750	21.554	1,318,900
2022-01-14	32.000	32.000	31.500	31.750	21.554	2,104,960
2022-01-13	31.750	32.000	31.750	32.000	21.724	1,966,030
2022-01-12	32.000	32.000	31.500	31.750	21.554	1,708,630
2022-01-11	31.750	32.000	31.500	31.750	21.554	2,216,500
2022-01-10	31.250	32.000	31.250	31.750	21.554	5,324,549
2022-01-07	31.000	31.250	31.000	31.250	21.215	724,350
2022-01-06	31.000	31.250	30.750	31.000	21.045	1,818,960
2022-01-05	31.000	31.250	30.750	31.000	21.045	1,272,040
2022-01-04	31.000	31.250	30.750	31.000	21.045	1,217,590
2021-12-30	31.000	31.000	30.500	31.000	21.045	2,156,880
2021-12-29	30.500	31.000	30.500	30.750	20.876	1,838,320
2021-12-28	30.000	30.500	30.000	30.250	20.536	983,730
2021-12-27	30.250	30.250	30.000	30.000	20.366	862,730
2021-12-24	30.250	30.500	30.000	30.250	20.536	639,210
2021-12-23	30.250	30.500	30.250	30.250	20.536	928,180
2021-12-22	30.250	30.500	30.000	30.250	20.536	1,039,060
2021-12-21	30.250	30.250	30.000	30.250	20.536	277,860
2021-12-20	30.250	30.500	30.000	30.000	20.366	910,140
2021-12-17	30.250	30.500	30.250	30.250	20.536	1,342,990
2021-12-16	30.000	30.500	30.000	30.250	20.536	2,109,800
2021-12-15	30.000	30.250	30.000	30.250	20.536	332,530
2021-12-14	29.750	30.000	29.750	30.000	20.366	464,860
2021-12-13	30.250	30.250	29.750	30.000	20.366	2,037,970
2021-12-09	30.250	30.250	30.000	30.000	20.366	1,152,910
2021-12-08	30.250	30.250	29.750	30.250	20.536	1,427,580
2021-12-07	30.250	30.500	29.750	30.000	20.366	2,960,980
2021-12-03	30.000	30.250	30.000	30.250	20.536	1,011,450
2021-12-02	30.000	30.000	29.500	29.750	20.197	1,572,120
2021-12-01	30.250	30.250	29.500	30.000	20.366	2,114,420
2021-11-30	30.250	30.750	30.000	30.000	20.366	3,506,140
2021-11-29	30.250	30.750	30.000	30.250	20.536	4,669,170
2021-11-26	30.500	30.750	30.500	30.750	20.876	1,790,580
2021-11-25	30.750	31.000	30.500	30.500	20.706	2,212,760
2021-11-24	31.000	31.000	30.750	30.750	20.876	1,243,220
2021-11-23	31.000	31.250	31.000	31.000	21.045	762,080
2021-11-22	31.000	31.250	31.000	31.250	21.215	1,721,720
2021-11-19	31.000	31.000	30.500	30.750	20.876	2,497,990
2021-11-18	31.000	31.000	30.750	30.750	20.876	4,545,200
2021-11-17	31.000	31.250	30.750	31.000	21.045	3,263,590
2021-11-16	31.000	31.500	31.000	31.000	21.045	2,052,600
2021-11-15	31.250	31.500	31.000	31.250	21.215	3,011,690
2021-11-12	31.500	31.750	31.250	31.500	21.385	1,295,690
2021-11-11	31.250	31.500	31.250	31.250	21.215	676,390
2021-11-10	31.250	31.500	31.250	31.500	21.385	458,370
2021-11-09	31.250	31.500	31.000	31.250	21.215	1,975,270
2021-11-08	31.250	31.250	31.000	31.000	21.045	1,549,020

← NewerPage 20 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.