Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	23.700	23.900	23.400	23.600	21.830	2,133,810
2025-10-16	23.400	24.100	23.300	23.800	22.015	3,314,588
2025-10-15	24.400	24.600	22.900	22.900	21.183	5,489,423
2025-10-14	24.900	24.900	24.400	24.400	22.570	895,904
2025-10-10	24.800	25.250	24.800	24.900	23.033	503,184
2025-10-09	24.800	25.000	24.800	25.000	23.125	137,918
2025-10-08	25.000	25.250	24.900	24.900	23.033	413,645
2025-10-07	25.250	25.250	25.000	25.000	23.125	427,657
2025-10-06	25.500	25.500	25.000	25.000	23.125	293,388
2025-10-03	25.250	25.750	25.250	25.500	23.588	337,924
2025-10-02	25.250	25.500	25.250	25.250	23.357	310,690
2025-10-01	25.250	25.500	25.250	25.250	23.357	148,202
2025-09-30	25.500	25.750	25.000	25.250	23.357	1,108,266
2025-09-29	25.750	25.750	25.250	25.250	23.357	209,627
2025-09-26	25.250	25.750	25.250	25.250	23.357	273,002
2025-09-25	25.250	25.750	25.000	25.750	23.819	753,833
2025-09-24	25.000	25.250	24.900	25.000	23.125	355,220
2025-09-23	25.250	25.250	24.900	25.000	23.125	569,597
2025-09-22	25.000	25.250	24.600	25.250	23.357	807,238
2025-09-19	25.500	25.750	25.000	25.000	23.125	568,914
2025-09-18	25.750	26.000	25.500	25.500	23.588	184,850
2025-09-17	26.000	26.000	25.500	25.750	23.819	1,229,282
2025-09-16	25.500	26.000	25.250	25.500	23.588	773,353
2025-09-15	25.000	25.750	25.000	25.750	23.819	752,481
2025-09-12	25.750	25.750	25.250	25.250	23.357	430,597
2025-09-11	25.750	25.750	25.250	25.750	23.819	728,993
2025-09-10	25.750	25.750	25.250	25.500	23.588	460,345
2025-09-09	25.250	25.500	25.000	25.500	23.588	1,055,754
2025-09-08	25.000	25.250	24.900	25.250	23.357	565,552
2025-09-05	24.900	25.000	24.600	25.000	23.125	453,867
2025-09-04	25.000	25.250	24.800	25.000	23.125	1,041,522
2025-09-03	24.800	25.250	24.700	24.800	22.940	1,199,134
2025-09-02	24.600	24.800	24.400	24.700	22.848	855,069
2025-09-01	24.700	24.800	24.400	24.500	22.663	603,284
2025-08-29	25.250	25.250	24.600	24.700	22.848	598,543
2025-08-28	24.700	25.250	24.700	25.000	23.125	1,321,556
2025-08-27	24.400	24.700	24.400	24.600	22.755	1,105,606
2025-08-26	24.000	24.600	23.900	24.400	22.570	1,654,866
2025-08-25	24.400	24.600	23.900	24.200	22.385	1,144,416
2025-08-22	24.500	24.600	24.200	24.400	22.570	1,031,255
2025-08-21	25.250	25.750	25.250	25.250	22.617	2,025,288
2025-08-20	25.000	25.500	25.000	25.250	22.617	1,779,688
2025-08-19	25.000	25.250	25.000	25.000	22.393	904,915
2025-08-18	25.000	25.250	24.800	25.250	22.617	2,396,225
2025-08-15	25.000	25.000	24.600	25.000	22.393	1,212,778
2025-08-14	24.600	25.250	24.600	25.000	22.393	2,811,084
2025-08-13	23.900	24.500	23.900	24.400	21.855	1,438,524
2025-08-08	23.500	23.600	23.400	23.600	21.139	505,626
2025-08-07	23.400	23.500	23.300	23.300	20.870	376,146
2025-08-06	23.200	23.400	23.200	23.300	20.870	452,327
2025-08-05	22.500	23.400	22.500	23.100	20.691	1,689,892
2025-08-04	22.800	22.800	22.500	22.600	20.243	678,090
2025-08-01	22.900	23.000	22.700	22.700	20.332	445,376
2025-07-31	22.900	22.900	22.500	22.700	20.332	514,574
2025-07-30	22.800	23.000	22.700	22.900	20.512	406,830
2025-07-29	23.000	23.000	22.700	22.900	20.512	480,918
2025-07-25	22.900	23.100	22.900	23.100	20.691	383,814
2025-07-24	23.000	23.100	22.900	23.000	20.601	510,198
2025-07-23	22.600	23.100	22.500	23.000	20.601	622,507
2025-07-22	22.800	23.100	22.500	22.600	20.243	1,119,031

← NewerPage 5 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.