Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 24.30
+0.10 (0.41%)
Mar 23, 2026, 4:37 PM ICT
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.30 | 24.60 | 24.20 | 24.50 | - | 0.82% | 824,390 |
| Mar 20, 2026 | 24.30 | 24.60 | 24.10 | 24.30 | 24.30 | 0.41% | 1,578,702 |
| Mar 19, 2026 | 24.40 | 24.70 | 24.20 | 24.20 | 24.20 | -1.22% | 951,450 |
| Mar 18, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | - | 626,910 |
| Mar 17, 2026 | 24.10 | 24.70 | 24.00 | 24.50 | 24.50 | 2.08% | 1,199,407 |
| Mar 16, 2026 | 23.90 | 24.20 | 23.90 | 24.00 | 24.00 | -0.83% | 921,488 |
| Mar 13, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | -5.10% | 2,486,970 |
| Mar 12, 2026 | 25.25 | 25.75 | 25.00 | 25.50 | 24.33 | 0.99% | 3,690,121 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 24.09 | -0.98% | 796,014 |
| Mar 10, 2026 | 25.00 | 25.75 | 25.00 | 25.50 | 24.33 | 2.00% | 1,869,289 |
| Mar 9, 2026 | 24.60 | 25.25 | 24.40 | 25.00 | 23.85 | 1.21% | 2,508,423 |
| Mar 6, 2026 | 24.30 | 24.90 | 24.30 | 24.70 | 23.57 | 2.49% | 1,451,882 |
| Mar 5, 2026 | 23.70 | 24.30 | 23.70 | 24.10 | 22.99 | 1.26% | 1,668,978 |
| Mar 4, 2026 | 24.40 | 24.40 | 23.50 | 23.80 | 22.71 | -3.25% | 3,147,223 |
| Mar 2, 2026 | 24.40 | 25.25 | 24.30 | 24.60 | 23.47 | -0.40% | 2,469,056 |
| Feb 27, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 23.57 | -0.80% | 404,078 |
| Feb 26, 2026 | 24.80 | 25.00 | 24.60 | 24.90 | 23.76 | 0.81% | 732,211 |
| Feb 25, 2026 | 24.60 | 24.90 | 24.40 | 24.70 | 23.57 | 0.41% | 605,507 |
| Feb 24, 2026 | 24.40 | 24.60 | 24.30 | 24.60 | 23.47 | - | 743,515 |
| Feb 23, 2026 | 24.80 | 24.80 | 24.40 | 24.60 | 23.47 | -0.81% | 677,875 |
| Feb 20, 2026 | 25.00 | 25.25 | 24.50 | 24.80 | 23.66 | -0.80% | 675,539 |
| Feb 19, 2026 | 24.80 | 25.25 | 24.80 | 25.00 | 23.85 | 0.81% | 1,119,417 |
| Feb 18, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 23.66 | 0.40% | 801,744 |
| Feb 17, 2026 | 24.40 | 24.70 | 24.20 | 24.70 | 23.57 | 1.23% | 1,707,004 |
| Feb 16, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 23.28 | - | 395,526 |
| Feb 13, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 23.28 | 0.41% | 606,277 |
| Feb 12, 2026 | 24.10 | 24.40 | 24.10 | 24.30 | 23.19 | 0.41% | 1,134,101 |
| Feb 11, 2026 | 24.00 | 24.40 | 23.90 | 24.20 | 23.09 | 0.83% | 1,226,924 |
| Feb 10, 2026 | 23.80 | 24.10 | 23.70 | 24.00 | 22.90 | 1.27% | 957,240 |
| Feb 9, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 22.61 | - | 831,789 |
| Feb 6, 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 22.61 | - | 296,116 |
| Feb 5, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 22.61 | -0.42% | 291,484 |
| Feb 4, 2026 | 23.60 | 23.80 | 23.30 | 23.80 | 22.71 | 0.85% | 997,567 |
| Feb 3, 2026 | 23.40 | 23.70 | 23.40 | 23.60 | 22.52 | 0.85% | 618,496 |
| Feb 2, 2026 | 23.40 | 23.60 | 23.20 | 23.40 | 22.33 | - | 1,048,215 |
| Jan 30, 2026 | 23.20 | 23.40 | 23.10 | 23.40 | 22.33 | 0.86% | 550,951 |
| Jan 29, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.14 | -0.85% | 537,047 |
| Jan 28, 2026 | 23.30 | 23.40 | 23.10 | 23.40 | 22.33 | 0.43% | 492,591 |
| Jan 27, 2026 | 22.90 | 23.40 | 22.80 | 23.30 | 22.23 | 2.19% | 1,055,970 |
| Jan 26, 2026 | 22.90 | 23.00 | 22.80 | 22.80 | 21.75 | -0.44% | 279,179 |
| Jan 23, 2026 | 23.20 | 23.40 | 22.90 | 22.90 | 21.85 | -1.29% | 936,320 |
| Jan 22, 2026 | 23.60 | 24.00 | 23.10 | 23.20 | 22.14 | -1.69% | 2,037,613 |
| Jan 21, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 22.52 | 2.61% | 1,570,380 |
| Jan 20, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 21.94 | 0.88% | 999,418 |
| Jan 19, 2026 | 22.70 | 22.80 | 22.40 | 22.80 | 21.75 | 0.44% | 918,445 |
| Jan 16, 2026 | 22.50 | 22.80 | 22.50 | 22.70 | 21.66 | 0.89% | 674,134 |
| Jan 15, 2026 | 22.30 | 22.50 | 22.10 | 22.50 | 21.47 | 0.90% | 837,822 |
| Jan 14, 2026 | 22.10 | 22.40 | 22.10 | 22.30 | 21.28 | 0.90% | 713,990 |
| Jan 13, 2026 | 22.50 | 22.60 | 22.10 | 22.10 | 21.09 | -2.21% | 1,174,973 |
| Jan 12, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 21.56 | -0.44% | 727,622 |