Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 24.60
+0.20 (0.82%)
Aug 27, 2025, 4:36 PM ICT
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | 0.82% | 1,105,606 |
| Aug 26, 2025 | 24.00 | 24.60 | 23.90 | 24.40 | 24.40 | 0.83% | 1,654,866 |
| Aug 25, 2025 | 24.40 | 24.60 | 23.90 | 24.20 | 24.20 | -0.82% | 1,144,416 |
| Aug 22, 2025 | 24.50 | 24.60 | 24.20 | 24.40 | 24.40 | -3.37% | 1,031,255 |
| Aug 21, 2025 | 25.25 | 25.75 | 25.25 | 25.25 | 24.45 | - | 2,025,288 |
| Aug 20, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 24.45 | 1.00% | 1,779,688 |
| Aug 19, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 24.21 | -0.99% | 904,915 |
| Aug 18, 2025 | 25.00 | 25.25 | 24.80 | 25.25 | 24.45 | 1.00% | 2,396,225 |
| Aug 15, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 24.21 | - | 1,212,778 |
| Aug 14, 2025 | 24.60 | 25.25 | 24.60 | 25.00 | 24.21 | 2.46% | 2,811,084 |
| Aug 13, 2025 | 23.90 | 24.50 | 23.90 | 24.40 | 23.63 | 3.39% | 1,438,524 |
| Aug 8, 2025 | 23.50 | 23.60 | 23.40 | 23.60 | 22.85 | 1.29% | 505,626 |
| Aug 7, 2025 | 23.40 | 23.50 | 23.30 | 23.30 | 22.56 | - | 376,146 |
| Aug 6, 2025 | 23.20 | 23.40 | 23.20 | 23.30 | 22.56 | 0.87% | 452,327 |
| Aug 5, 2025 | 22.50 | 23.40 | 22.50 | 23.10 | 22.37 | 2.21% | 1,689,892 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 21.88 | -0.44% | 678,090 |
| Aug 1, 2025 | 22.90 | 23.00 | 22.70 | 22.70 | 21.98 | - | 445,376 |
| Jul 31, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 21.98 | -0.87% | 514,574 |
| Jul 30, 2025 | 22.80 | 23.00 | 22.70 | 22.90 | 22.17 | - | 406,830 |
| Jul 29, 2025 | 23.00 | 23.00 | 22.70 | 22.90 | 22.17 | -0.87% | 480,918 |
| Jul 25, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 22.37 | 0.43% | 383,814 |
| Jul 24, 2025 | 23.00 | 23.10 | 22.90 | 23.00 | 22.27 | - | 510,198 |
| Jul 23, 2025 | 22.60 | 23.10 | 22.50 | 23.00 | 22.27 | 1.77% | 622,507 |
| Jul 22, 2025 | 22.80 | 23.10 | 22.50 | 22.60 | 21.88 | -0.44% | 1,119,031 |
| Jul 21, 2025 | 22.80 | 23.00 | 22.70 | 22.70 | 21.98 | -0.87% | 952,589 |
| Jul 18, 2025 | 22.90 | 23.00 | 22.70 | 22.90 | 22.17 | -0.43% | 367,266 |
| Jul 17, 2025 | 22.80 | 23.00 | 22.70 | 23.00 | 22.27 | 0.88% | 546,829 |
| Jul 16, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.08 | -0.44% | 589,106 |
| Jul 15, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.17 | 1.78% | 746,462 |
| Jul 14, 2025 | 22.30 | 22.50 | 22.20 | 22.50 | 21.79 | 1.35% | 781,319 |
| Jul 11, 2025 | 22.10 | 22.40 | 22.10 | 22.20 | 21.50 | 0.91% | 481,385 |
| Jul 9, 2025 | 22.10 | 22.10 | 21.80 | 22.00 | 21.30 | - | 421,230 |
| Jul 8, 2025 | 21.90 | 22.20 | 21.90 | 22.00 | 21.30 | 0.92% | 439,194 |
| Jul 7, 2025 | 21.80 | 22.00 | 21.50 | 21.80 | 21.11 | 0.93% | 352,892 |
| Jul 4, 2025 | 21.50 | 21.90 | 21.50 | 21.60 | 20.92 | 0.47% | 294,608 |
| Jul 3, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 20.82 | 1.42% | 743,150 |
| Jul 2, 2025 | 21.20 | 21.50 | 21.00 | 21.20 | 20.53 | -0.93% | 1,034,355 |
| Jul 1, 2025 | 21.30 | 21.60 | 21.10 | 21.40 | 20.72 | 0.47% | 913,689 |
| Jun 30, 2025 | 21.20 | 21.30 | 20.90 | 21.30 | 20.63 | 0.47% | 392,818 |
| Jun 27, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 20.53 | 1.44% | 496,564 |
| Jun 26, 2025 | 20.90 | 21.20 | 20.90 | 20.90 | 20.24 | - | 340,428 |
| Jun 25, 2025 | 20.70 | 21.00 | 20.60 | 20.90 | 20.24 | 0.97% | 416,255 |
| Jun 24, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.04 | - | 509,463 |
| Jun 23, 2025 | 20.40 | 20.80 | 20.40 | 20.70 | 20.04 | 0.98% | 319,553 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 19.85 | -0.49% | 1,744,888 |
| Jun 19, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 19.95 | -2.37% | 904,634 |
| Jun 18, 2025 | 21.60 | 21.60 | 21.10 | 21.10 | 20.43 | -0.94% | 278,362 |
| Jun 17, 2025 | 21.30 | 21.60 | 21.20 | 21.30 | 20.63 | -0.47% | 378,552 |
| Jun 16, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 20.72 | -1.38% | 388,732 |
| Jun 13, 2025 | 21.80 | 22.00 | 21.70 | 21.70 | 21.01 | -0.46% | 426,427 |