Thai Vegetable Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	24.400	24.800	24.300	24.600	21.143	868,444
2024-10-21	24.700	24.700	24.400	24.400	20.971	277,323
2024-10-18	24.800	24.900	24.600	24.600	21.143	310,988
2024-10-17	25.000	25.250	24.700	24.700	21.229	706,553
2024-10-16	24.300	25.250	24.100	24.900	21.401	6,344,155
2024-10-15	24.200	24.300	24.000	24.200	20.800	652,567
2024-10-11	24.300	24.300	24.100	24.200	20.800	293,868
2024-10-10	24.100	24.300	24.100	24.100	20.714	184,501
2024-10-09	24.500	24.500	24.200	24.400	20.971	308,556
2024-10-08	24.600	24.600	24.100	24.300	20.886	1,039,262
2024-10-07	24.000	24.800	24.000	24.700	21.229	2,338,578
2024-10-04	23.800	24.100	23.600	24.100	20.714	809,455
2024-10-03	23.800	24.100	23.600	23.900	20.542	1,119,216
2024-10-02	24.100	24.200	23.600	23.800	20.456	1,301,874
2024-10-01	24.200	24.200	24.100	24.200	20.800	191,388
2024-09-30	24.200	24.400	24.000	24.100	20.714	642,969
2024-09-27	24.100	24.300	23.900	24.100	20.714	551,887
2024-09-26	24.100	24.200	23.900	24.000	20.628	493,882
2024-09-25	24.300	24.400	24.100	24.200	20.800	749,107
2024-09-24	24.100	24.300	24.100	24.100	20.714	589,432
2024-09-23	24.500	24.600	23.800	23.900	20.542	1,032,940
2024-09-20	24.300	24.500	24.200	24.300	20.886	706,387
2024-09-19	24.000	24.300	24.000	24.200	20.800	670,441
2024-09-18	24.000	24.100	23.900	23.900	20.542	448,970
2024-09-17	23.800	24.000	23.800	24.000	20.628	1,040,077
2024-09-16	23.700	24.100	23.600	23.800	20.456	764,542
2024-09-13	24.300	24.400	23.500	23.600	20.284	1,147,404
2024-09-12	23.900	24.300	23.800	24.300	20.886	1,340,271
2024-09-11	24.000	24.000	23.600	23.800	20.456	1,419,657
2024-09-10	23.700	24.000	23.300	24.000	20.628	2,144,193
2024-09-09	22.700	23.600	22.600	23.500	20.198	2,487,392
2024-09-06	22.700	22.900	22.600	22.700	19.510	1,033,682
2024-09-05	22.400	22.700	22.300	22.600	19.424	726,024
2024-09-04	22.200	22.400	22.100	22.300	19.167	631,298
2024-09-03	22.600	22.600	22.300	22.300	19.167	559,774
2024-09-02	22.800	22.900	22.400	22.600	19.424	1,147,547
2024-08-30	22.400	22.900	22.400	22.900	19.682	1,476,916
2024-08-29	22.400	22.400	22.200	22.300	19.167	289,564
2024-08-28	22.300	22.400	22.100	22.300	19.167	353,291
2024-08-27	22.500	22.500	22.100	22.200	19.081	895,430
2024-08-26	21.900	22.400	21.800	22.400	19.252	1,403,987
2024-08-23	21.400	21.900	21.400	21.800	18.737	1,724,906
2024-08-22	22.600	22.700	22.500	22.600	18.737	1,375,133
2024-08-21	22.400	22.600	22.300	22.400	18.571	743,772
2024-08-20	22.600	22.600	22.300	22.400	18.571	1,002,796
2024-08-19	22.000	22.600	22.000	22.600	18.737	1,355,063
2024-08-16	21.800	22.100	21.600	22.000	18.239	521,881
2024-08-15	21.600	21.900	21.500	21.700	17.991	666,536
2024-08-14	22.000	22.000	21.400	21.700	17.991	802,258
2024-08-13	21.100	22.000	21.100	21.700	17.991	1,360,402
2024-08-09	20.200	21.000	20.200	20.800	17.244	881,577
2024-08-08	19.900	20.200	19.900	20.100	16.664	159,610
2024-08-07	19.700	20.100	19.700	19.800	16.415	256,017
2024-08-06	19.500	19.700	19.500	19.600	16.250	618,751
2024-08-05	20.200	20.200	19.500	19.500	16.167	1,053,498
2024-08-02	20.400	20.400	20.100	20.200	16.747	165,416
2024-08-01	20.400	20.600	20.300	20.300	16.830	186,463
2024-07-31	20.300	20.600	20.300	20.400	16.913	262,602
2024-07-30	20.400	20.600	20.200	20.200	16.747	236,175
2024-07-26	20.100	20.500	19.900	20.400	16.913	434,996

← NewerPage 9 of 21 · 1,215 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.