Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	22.000	22.200	21.900	22.100	19.795	160,485
2025-04-17	21.700	22.600	21.500	22.100	19.795	1,032,082
2025-04-16	20.800	21.700	20.800	21.700	19.437	703,910
2025-04-11	21.000	21.000	20.500	20.700	18.541	1,145,116
2025-04-10	20.600	21.200	20.600	21.000	18.810	608,130
2025-04-09	20.000	20.400	19.900	20.000	17.914	1,446,622
2025-04-08	21.000	21.100	19.700	19.900	17.825	1,526,959
2025-04-04	21.600	21.600	21.000	21.300	19.078	743,131
2025-04-03	21.200	21.700	21.200	21.700	19.437	299,935
2025-04-02	21.200	21.800	21.200	21.500	19.258	848,264
2025-04-01	21.400	21.700	21.200	21.200	18.989	1,036,234
2025-03-31	21.700	21.800	21.300	21.500	19.258	970,902
2025-03-28	21.800	22.000	21.700	21.900	19.616	241,940
2025-03-27	22.200	22.200	21.800	21.800	19.526	765,679
2025-03-26	22.400	22.400	21.900	22.200	19.885	758,471
2025-03-25	22.500	22.500	22.400	22.400	20.064	184,338
2025-03-24	22.600	22.600	22.300	22.500	20.153	172,068
2025-03-21	22.500	22.700	22.400	22.600	20.243	591,947
2025-03-20	22.900	22.900	22.500	22.500	20.153	342,892
2025-03-19	22.700	22.900	22.600	22.900	20.512	679,786
2025-03-18	22.000	22.700	22.000	22.700	20.332	900,578
2025-03-17	21.800	22.300	21.600	22.300	19.974	1,263,068
2025-03-14	21.900	22.100	21.700	21.800	19.526	1,404,235
2025-03-13	23.300	23.400	23.000	23.000	19.768	1,849,997
2025-03-12	23.500	23.500	23.000	23.200	19.940	906,151
2025-03-11	23.200	23.500	23.100	23.500	20.198	1,338,529
2025-03-10	23.500	23.500	23.200	23.400	20.112	468,250
2025-03-07	23.300	23.500	23.200	23.500	20.198	546,681
2025-03-06	23.400	23.400	23.000	23.200	19.940	561,818
2025-03-05	23.400	23.500	23.200	23.500	20.198	1,190,730
2025-03-04	22.900	23.500	22.900	23.300	20.026	1,557,119
2025-03-03	22.700	23.000	22.300	23.000	19.768	1,673,783
2025-02-28	22.800	22.800	22.400	22.400	19.252	906,883
2025-02-27	22.300	22.800	22.300	22.800	19.596	837,707
2025-02-26	22.100	22.300	21.900	22.200	19.081	422,360
2025-02-25	22.400	22.400	22.000	22.100	18.995	298,232
2025-02-24	22.200	22.300	22.000	22.300	19.167	534,307
2025-02-21	22.200	22.300	21.900	22.300	19.167	177,106
2025-02-20	22.000	22.300	21.900	22.200	19.081	404,652
2025-02-19	22.200	22.300	21.900	22.000	18.909	314,306
2025-02-18	21.800	22.300	21.800	22.100	18.995	562,375
2025-02-17	21.300	22.200	21.100	21.900	18.823	438,430
2025-02-14	21.200	21.600	21.200	21.300	18.307	257,057
2025-02-13	21.000	21.300	20.900	21.100	18.135	176,050
2025-02-11	20.700	21.000	20.700	21.000	18.049	288,765
2025-02-10	20.800	21.000	20.700	20.700	17.791	252,578
2025-02-07	20.500	20.800	20.500	20.700	17.791	354,318
2025-02-06	20.700	20.800	20.500	20.500	17.619	349,642
2025-02-05	20.800	20.900	20.700	20.700	17.791	310,251
2025-02-04	20.900	21.100	20.800	20.800	17.877	424,058
2025-02-03	21.000	21.100	20.800	20.800	17.877	519,175
2025-01-31	21.200	21.500	21.000	21.000	18.049	384,365
2025-01-30	21.400	21.500	21.200	21.200	18.221	198,765
2025-01-29	21.700	21.800	21.500	21.500	18.479	170,509
2025-01-28	21.800	21.800	21.600	21.700	18.651	121,829
2025-01-27	21.500	21.800	21.400	21.600	18.565	280,968
2025-01-24	21.200	21.500	21.100	21.400	18.393	185,256
2025-01-23	21.000	21.200	21.000	21.000	18.049	346,263
2025-01-22	21.100	21.300	21.000	21.000	18.049	291,984
2025-01-21	21.200	21.300	21.100	21.100	18.135	238,941

← NewerPage 7 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.