Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.700	22.800	22.400	22.800	21.090	918,445
2026-01-16	22.500	22.800	22.500	22.700	20.998	674,134
2026-01-15	22.300	22.500	22.100	22.500	20.813	837,822
2026-01-14	22.100	22.400	22.100	22.300	20.628	713,990
2026-01-13	22.500	22.600	22.100	22.100	20.443	1,174,973
2026-01-12	22.800	22.800	22.500	22.600	20.905	727,622
2026-01-09	22.700	22.900	22.600	22.700	20.998	563,361
2026-01-08	22.700	22.800	22.400	22.500	20.813	1,167,474
2026-01-07	22.600	22.900	22.500	22.900	21.183	1,312,922
2026-01-06	22.700	22.800	22.400	22.700	20.998	1,227,135
2026-01-05	22.400	22.800	22.300	22.600	20.905	1,289,183
2025-12-30	22.200	22.400	22.100	22.400	20.720	449,374
2025-12-29	22.200	22.200	22.000	22.100	20.443	289,376
2025-12-26	22.000	22.200	22.000	22.100	20.443	461,394
2025-12-25	22.200	22.200	21.900	22.000	20.350	898,718
2025-12-24	22.000	22.200	21.900	22.100	20.443	772,935
2025-12-23	22.000	22.200	21.900	22.000	20.350	859,936
2025-12-22	21.700	22.100	21.700	21.900	20.258	1,126,775
2025-12-19	21.500	21.800	21.500	21.600	19.980	931,716
2025-12-18	21.600	21.700	21.400	21.400	19.795	1,343,030
2025-12-17	21.400	21.700	21.300	21.500	19.888	1,819,777
2025-12-16	21.700	21.700	21.300	21.400	19.795	1,113,125
2025-12-15	21.300	21.800	21.200	21.700	20.073	1,404,507
2025-12-12	21.100	21.500	21.100	21.300	19.703	1,120,722
2025-12-11	21.300	21.300	21.000	21.100	19.518	824,850
2025-12-09	21.000	21.300	21.000	21.100	19.518	1,279,506
2025-12-08	21.600	21.600	21.000	21.000	19.425	2,182,620
2025-12-04	21.700	21.800	21.300	21.600	19.980	1,675,206
2025-12-03	21.900	21.900	21.600	21.600	19.980	2,137,050
2025-12-02	22.400	22.500	21.900	22.000	20.350	1,764,521
2025-12-01	22.600	22.600	22.400	22.400	20.720	806,602
2025-11-28	22.700	22.800	22.600	22.700	20.998	196,900
2025-11-27	22.500	22.700	22.500	22.700	20.998	160,366
2025-11-26	22.700	22.700	22.500	22.500	20.813	655,681
2025-11-25	22.800	22.900	22.700	22.700	20.998	389,220
2025-11-24	22.900	23.100	22.800	22.800	21.090	499,771
2025-11-21	23.000	23.100	22.900	23.100	21.368	294,324
2025-11-20	22.800	23.300	22.800	23.000	21.275	663,584
2025-11-19	23.300	23.300	22.700	22.800	21.090	1,544,348
2025-11-18	23.100	23.300	23.100	23.300	21.553	531,324
2025-11-17	24.400	24.400	23.000	23.200	21.460	2,462,501
2025-11-14	24.600	24.600	24.000	24.400	22.570	444,709
2025-11-13	24.500	24.600	24.300	24.600	22.755	399,738
2025-11-12	24.400	24.700	24.400	24.500	22.663	441,661
2025-11-11	24.300	24.600	24.200	24.500	22.663	386,199
2025-11-10	24.200	24.400	24.100	24.300	22.478	307,914
2025-11-07	24.100	24.400	24.100	24.400	22.570	257,372
2025-11-06	24.200	24.500	24.100	24.200	22.385	427,902
2025-11-05	24.000	24.400	24.000	24.100	22.293	331,187
2025-11-04	23.900	24.200	23.900	24.000	22.200	224,947
2025-11-03	24.200	24.300	23.900	23.900	22.108	213,917
2025-10-31	24.000	24.200	23.900	24.200	22.385	334,531
2025-10-30	23.900	24.200	23.900	24.200	22.385	251,235
2025-10-29	24.000	24.100	23.900	23.900	22.108	86,237
2025-10-28	24.100	24.300	23.900	23.900	22.108	414,805
2025-10-27	24.100	24.400	24.000	24.200	22.385	596,765
2025-10-24	24.300	24.300	23.800	24.000	22.200	1,291,093
2025-10-22	24.100	24.100	23.800	24.100	22.293	433,782
2025-10-21	24.000	24.200	23.800	24.100	22.293	871,886
2025-10-20	23.700	24.000	23.700	23.900	22.108	363,826

← NewerPage 4 of 4 · 240 trading days

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.