Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.900	25.250	24.800	25.000	24.237	501,459
2026-04-17	25.000	25.000	24.700	24.900	24.140	328,969
2026-04-16	24.800	25.250	24.800	25.000	24.237	573,712
2026-04-10	24.900	24.900	24.500	24.700	23.946	592,158
2026-04-09	24.900	25.000	24.800	24.800	24.043	293,746
2026-04-08	25.250	25.250	24.900	24.900	24.140	542,964
2026-04-07	25.250	25.500	25.250	25.500	24.722	803,503
2026-04-03	26.000	26.000	25.000	25.250	24.480	403,390
2026-04-02	25.250	25.750	25.000	25.750	24.964	1,601,966
2026-04-01	25.000	25.500	25.000	25.250	24.480	974,445
2026-03-31	24.800	25.500	24.700	25.000	24.237	1,574,554
2026-03-30	24.600	25.000	24.500	24.800	24.043	998,864
2026-03-27	24.200	24.900	24.200	24.600	23.850	1,210,011
2026-03-26	24.200	24.400	24.100	24.200	23.462	323,147
2026-03-25	24.200	24.300	24.000	24.100	23.365	1,165,709
2026-03-24	24.300	24.400	24.100	24.100	23.365	617,084
2026-03-23	24.300	24.600	24.200	24.300	23.559	1,094,536
2026-03-20	24.300	24.600	24.100	24.300	23.559	1,578,702
2026-03-19	24.400	24.700	24.200	24.200	23.462	951,450
2026-03-18	24.500	24.700	24.500	24.500	23.753	626,910
2026-03-17	24.100	24.700	24.000	24.500	23.753	1,199,407
2026-03-16	23.900	24.200	23.900	24.000	23.268	921,488
2026-03-13	24.300	24.300	24.000	24.200	23.462	2,486,970
2026-03-12	25.250	25.750	25.000	25.500	23.588	3,690,121
2026-03-11	25.500	25.500	25.250	25.250	23.357	796,014
2026-03-10	25.000	25.750	25.000	25.500	23.588	1,869,289
2026-03-09	24.600	25.250	24.400	25.000	23.125	2,508,423
2026-03-06	24.300	24.900	24.300	24.700	22.848	1,451,882
2026-03-05	23.700	24.300	23.700	24.100	22.293	1,668,978
2026-03-04	24.400	24.400	23.500	23.800	22.015	3,147,223
2026-03-02	24.400	25.250	24.300	24.600	22.755	2,469,056
2026-02-27	24.900	24.900	24.700	24.700	22.848	404,078
2026-02-26	24.800	25.000	24.600	24.900	23.033	732,211
2026-02-25	24.600	24.900	24.400	24.700	22.848	605,507
2026-02-24	24.400	24.600	24.300	24.600	22.755	743,515
2026-02-23	24.800	24.800	24.400	24.600	22.755	677,875
2026-02-20	25.000	25.250	24.500	24.800	22.940	675,539
2026-02-19	24.800	25.250	24.800	25.000	23.125	1,119,417
2026-02-18	24.800	24.900	24.600	24.800	22.940	801,744
2026-02-17	24.400	24.700	24.200	24.700	22.848	1,707,004
2026-02-16	24.300	24.500	24.200	24.400	22.570	395,526
2026-02-13	24.300	24.500	24.200	24.400	22.570	606,277
2026-02-12	24.100	24.400	24.100	24.300	22.478	1,134,101
2026-02-11	24.000	24.400	23.900	24.200	22.385	1,226,924
2026-02-10	23.800	24.100	23.700	24.000	22.200	957,240
2026-02-09	23.700	23.900	23.600	23.700	21.923	831,789
2026-02-06	23.600	23.700	23.500	23.700	21.923	296,116
2026-02-05	23.700	23.800	23.600	23.700	21.923	291,484
2026-02-04	23.600	23.800	23.300	23.800	22.015	997,567
2026-02-03	23.400	23.700	23.400	23.600	21.830	618,496
2026-02-02	23.400	23.600	23.200	23.400	21.645	1,048,215
2026-01-30	23.200	23.400	23.100	23.400	21.645	550,951
2026-01-29	23.400	23.400	23.200	23.200	21.460	537,047
2026-01-28	23.300	23.400	23.100	23.400	21.645	492,591
2026-01-27	22.900	23.400	22.800	23.300	21.553	1,055,970
2026-01-26	22.900	23.000	22.800	22.800	21.090	279,179
2026-01-23	23.200	23.400	22.900	22.900	21.183	936,320
2026-01-22	23.600	24.000	23.100	23.200	21.460	2,037,613
2026-01-21	23.000	23.600	23.000	23.600	21.830	1,570,380
2026-01-20	22.800	23.100	22.800	23.000	21.275	999,418

← NewerPage 3 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.