Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.800	23.000	22.700	22.700	20.332	952,589
2025-07-18	22.900	23.000	22.700	22.900	20.512	367,266
2025-07-17	22.800	23.000	22.700	23.000	20.601	546,829
2025-07-16	23.000	23.000	22.700	22.800	20.422	589,106
2025-07-15	22.500	22.900	22.500	22.900	20.512	746,462
2025-07-14	22.300	22.500	22.200	22.500	20.153	781,319
2025-07-11	22.100	22.400	22.100	22.200	19.885	481,385
2025-07-09	22.100	22.100	21.800	22.000	19.705	421,230
2025-07-08	21.900	22.200	21.900	22.000	19.705	439,194
2025-07-07	21.800	22.000	21.500	21.800	19.526	352,892
2025-07-04	21.500	21.900	21.500	21.600	19.347	294,608
2025-07-03	21.200	21.500	21.200	21.500	19.258	743,150
2025-07-02	21.200	21.500	21.000	21.200	18.989	1,034,355
2025-07-01	21.300	21.600	21.100	21.400	19.168	913,689
2025-06-30	21.200	21.300	20.900	21.300	19.078	392,818
2025-06-27	21.000	21.200	20.800	21.200	18.989	496,564
2025-06-26	20.900	21.200	20.900	20.900	18.720	340,428
2025-06-25	20.700	21.000	20.600	20.900	18.720	416,255
2025-06-24	20.700	20.900	20.500	20.700	18.541	509,463
2025-06-23	20.400	20.800	20.400	20.700	18.541	319,553
2025-06-20	21.000	21.000	20.500	20.500	18.362	1,744,888
2025-06-19	21.200	21.200	20.600	20.600	18.452	904,634
2025-06-18	21.600	21.600	21.100	21.100	18.899	278,362
2025-06-17	21.300	21.600	21.200	21.300	19.078	378,552
2025-06-16	21.700	21.700	21.400	21.400	19.168	388,732
2025-06-13	21.800	22.000	21.700	21.700	19.437	426,427
2025-06-12	22.000	22.000	21.800	21.800	19.526	246,394
2025-06-11	21.800	22.000	21.700	21.800	19.526	209,377
2025-06-10	22.100	22.100	21.700	21.800	19.526	283,273
2025-06-09	21.900	22.200	21.900	21.900	19.616	249,791
2025-06-06	21.800	22.000	21.700	21.900	19.616	138,039
2025-06-05	21.800	22.100	21.600	21.700	19.437	461,393
2025-06-04	22.400	22.400	21.600	21.700	19.437	2,014,074
2025-05-30	22.400	22.500	22.200	22.500	20.153	290,317
2025-05-29	22.600	22.600	22.200	22.400	20.064	192,717
2025-05-28	22.000	22.600	22.000	22.600	20.243	326,168
2025-05-27	22.100	22.300	22.000	22.000	19.705	279,884
2025-05-26	22.400	22.500	22.200	22.400	20.064	199,475
2025-05-23	22.100	22.300	22.100	22.100	19.795	153,092
2025-05-22	22.100	22.300	22.000	22.200	19.885	279,440
2025-05-21	22.700	22.700	22.200	22.200	19.885	428,153
2025-05-20	22.500	22.800	22.300	22.700	20.332	1,336,134
2025-05-19	22.400	22.500	21.800	22.500	20.153	1,321,966
2025-05-16	22.300	22.400	22.100	22.400	20.064	822,628
2025-05-15	22.700	22.700	22.200	22.300	19.974	612,672
2025-05-14	22.900	23.000	22.700	22.700	20.332	193,555
2025-05-13	23.000	23.200	22.800	22.900	20.512	760,592
2025-05-09	22.700	22.900	22.600	22.900	20.512	226,311
2025-05-08	22.900	23.100	22.600	22.600	20.243	399,495
2025-05-07	23.200	23.300	22.900	23.100	20.691	233,801
2025-05-06	23.100	23.300	23.000	23.200	20.780	654,626
2025-05-02	22.800	23.300	22.700	23.100	20.691	1,101,953
2025-04-30	23.000	23.000	22.600	22.700	20.332	295,706
2025-04-29	23.100	23.100	22.600	22.900	20.512	352,343
2025-04-28	22.600	23.000	22.600	23.000	20.601	630,709
2025-04-25	22.400	22.700	22.400	22.600	20.243	509,562
2025-04-24	22.400	22.500	22.200	22.400	20.064	787,819
2025-04-23	22.200	22.400	22.100	22.400	20.064	685,900
2025-04-22	22.100	22.300	21.900	22.100	19.795	347,813
2025-04-21	22.100	22.100	21.800	22.100	19.795	490,853

← NewerPage 6 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.