Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.200	21.300	21.100	21.100	18.135	238,941
2025-01-20	21.200	21.300	21.100	21.100	18.135	439,007
2025-01-17	21.400	21.400	21.100	21.300	18.307	167,391
2025-01-16	21.700	21.700	21.300	21.300	18.307	222,261
2025-01-15	21.700	21.700	21.500	21.500	18.479	231,252
2025-01-14	21.500	21.800	21.500	21.500	18.479	266,383
2025-01-13	21.600	21.800	21.500	21.500	18.479	214,558
2025-01-10	21.800	21.900	21.400	21.600	18.565	302,169
2025-01-09	22.100	22.100	21.700	21.800	18.737	276,833
2025-01-08	22.100	22.600	22.000	22.000	18.909	245,339
2025-01-07	22.400	22.600	22.000	22.000	18.909	732,815
2025-01-06	22.700	22.800	22.400	22.400	19.252	698,285
2025-01-03	23.000	23.000	22.700	22.700	19.510	276,682
2025-01-02	22.800	23.200	22.800	22.900	19.682	268,215
2024-12-30	22.800	23.000	22.800	23.000	19.768	114,846
2024-12-27	22.900	22.900	22.800	22.800	19.596	188,935
2024-12-26	22.800	23.000	22.800	22.900	19.682	109,308
2024-12-25	22.700	23.000	22.700	23.000	19.768	81,275
2024-12-24	22.600	22.800	22.500	22.700	19.510	532,915
2024-12-23	22.600	22.800	22.600	22.700	19.510	260,879
2024-12-20	22.700	22.800	22.600	22.700	19.510	362,406
2024-12-19	22.700	22.900	22.700	22.800	19.596	186,274
2024-12-18	22.700	23.000	22.700	22.800	19.596	151,150
2024-12-17	22.700	22.900	22.700	22.700	19.510	234,070
2024-12-16	22.900	23.000	22.700	22.700	19.510	337,834
2024-12-13	23.000	23.100	22.800	22.900	19.682	173,101
2024-12-12	23.100	23.100	22.800	22.900	19.682	138,778
2024-12-11	23.000	23.100	22.700	23.000	19.768	258,422
2024-12-09	23.400	23.400	22.700	22.700	19.510	786,125
2024-12-06	23.000	23.300	22.900	23.200	19.940	278,079
2024-12-04	22.700	23.200	22.700	23.000	19.768	365,270
2024-12-03	22.700	22.900	22.600	22.700	19.510	922,470
2024-12-02	22.700	22.900	22.600	22.800	19.596	494,544
2024-11-29	23.100	23.100	22.900	22.900	19.682	129,539
2024-11-28	23.100	23.100	22.900	23.000	19.768	187,205
2024-11-27	23.300	23.300	22.900	23.100	19.854	368,235
2024-11-26	23.400	23.400	23.300	23.300	20.026	122,917
2024-11-25	23.700	23.700	23.300	23.300	20.026	323,657
2024-11-22	23.600	23.700	23.300	23.300	20.026	405,813
2024-11-21	23.700	23.700	23.400	23.600	20.284	569,057
2024-11-20	23.600	23.800	23.600	23.600	20.284	146,505
2024-11-19	23.800	23.900	23.600	23.600	20.284	293,157
2024-11-18	23.700	23.800	23.600	23.700	20.370	293,039
2024-11-15	23.800	23.900	23.700	23.700	20.370	372,856
2024-11-14	23.500	24.100	23.500	23.800	20.456	667,606
2024-11-13	23.800	24.100	23.600	23.600	20.284	568,702
2024-11-12	24.100	24.100	23.800	23.900	20.542	663,974
2024-11-11	24.300	24.400	24.100	24.200	20.800	341,644
2024-11-08	24.300	24.700	24.200	24.300	20.886	572,654
2024-11-07	24.800	24.800	24.500	24.600	21.143	184,227
2024-11-06	24.800	25.000	24.300	24.800	21.315	1,100,785
2024-11-05	25.250	25.250	24.700	24.900	21.401	366,563
2024-11-04	25.000	25.250	24.700	25.250	21.702	1,091,560
2024-11-01	24.700	25.250	24.600	24.900	21.401	847,613
2024-10-31	24.200	24.900	24.100	24.900	21.401	1,615,573
2024-10-30	24.200	24.400	24.200	24.300	20.886	247,879
2024-10-29	24.500	24.600	24.200	24.200	20.800	374,680
2024-10-28	24.600	24.800	24.400	24.500	21.057	688,945
2024-10-25	24.400	24.700	24.300	24.600	21.143	395,585
2024-10-24	24.600	24.700	24.300	24.300	20.886	260,824

← NewerPage 8 of 21 · 1,213 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.