Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 23.00
+0.20 (0.88%)
Jan 20, 2026, 4:36 PM ICT
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 22.70 | 22.80 | 22.40 | 22.80 | 22.80 | 0.44% | 918,445 |
| Jan 16, 2026 | 22.50 | 22.80 | 22.50 | 22.70 | 22.70 | 0.89% | 674,134 |
| Jan 15, 2026 | 22.30 | 22.50 | 22.10 | 22.50 | 22.50 | 0.90% | 837,822 |
| Jan 14, 2026 | 22.10 | 22.40 | 22.10 | 22.30 | 22.30 | 0.90% | 713,990 |
| Jan 13, 2026 | 22.50 | 22.60 | 22.10 | 22.10 | 22.10 | -2.21% | 1,174,973 |
| Jan 12, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 727,622 |
| Jan 9, 2026 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | 0.89% | 563,361 |
| Jan 8, 2026 | 22.70 | 22.80 | 22.40 | 22.50 | 22.50 | -1.75% | 1,167,474 |
| Jan 7, 2026 | 22.60 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 1,312,922 |
| Jan 6, 2026 | 22.70 | 22.80 | 22.40 | 22.70 | 22.70 | 0.44% | 1,227,135 |
| Jan 5, 2026 | 22.40 | 22.80 | 22.30 | 22.60 | 22.60 | 0.89% | 1,289,183 |
| Dec 30, 2025 | 22.20 | 22.40 | 22.10 | 22.40 | 22.40 | 1.36% | 449,374 |
| Dec 29, 2025 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | - | 289,376 |
| Dec 26, 2025 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | 0.45% | 461,394 |
| Dec 25, 2025 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | -0.45% | 898,718 |
| Dec 24, 2025 | 22.00 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 772,935 |
| Dec 23, 2025 | 22.00 | 22.20 | 21.90 | 22.00 | 22.00 | 0.46% | 859,936 |
| Dec 22, 2025 | 21.70 | 22.10 | 21.70 | 21.90 | 21.90 | 1.39% | 1,126,775 |
| Dec 19, 2025 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | 0.93% | 931,716 |
| Dec 18, 2025 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 1,343,030 |
| Dec 17, 2025 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 0.47% | 1,819,777 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -1.38% | 1,113,125 |
| Dec 15, 2025 | 21.30 | 21.80 | 21.20 | 21.70 | 21.70 | 1.88% | 1,404,507 |
| Dec 12, 2025 | 21.10 | 21.50 | 21.10 | 21.30 | 21.30 | 0.95% | 1,120,722 |
| Dec 11, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | - | 824,850 |
| Dec 9, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 1,279,506 |
| Dec 8, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 2,182,620 |
| Dec 4, 2025 | 21.70 | 21.80 | 21.30 | 21.60 | 21.60 | - | 1,675,206 |
| Dec 3, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.82% | 2,137,050 |
| Dec 2, 2025 | 22.40 | 22.50 | 21.90 | 22.00 | 22.00 | -1.79% | 1,764,521 |
| Dec 1, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.32% | 806,602 |
| Nov 28, 2025 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | - | 196,900 |
| Nov 27, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 160,366 |
| Nov 26, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 655,681 |
| Nov 25, 2025 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 389,220 |
| Nov 24, 2025 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 499,771 |
| Nov 21, 2025 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 294,324 |
| Nov 20, 2025 | 22.80 | 23.30 | 22.80 | 23.00 | 23.00 | 0.88% | 663,584 |
| Nov 19, 2025 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | -2.15% | 1,544,348 |
| Nov 18, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 0.43% | 531,324 |
| Nov 17, 2025 | 24.40 | 24.40 | 23.00 | 23.20 | 23.20 | -4.92% | 2,462,501 |
| Nov 14, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | -0.81% | 444,709 |
| Nov 13, 2025 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 0.41% | 399,738 |
| Nov 12, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | - | 441,661 |
| Nov 11, 2025 | 24.30 | 24.60 | 24.20 | 24.50 | 24.50 | 0.82% | 386,199 |
| Nov 10, 2025 | 24.20 | 24.40 | 24.10 | 24.30 | 24.30 | -0.41% | 307,914 |
| Nov 7, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.83% | 257,372 |
| Nov 6, 2025 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | 0.41% | 427,902 |
| Nov 5, 2025 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 331,187 |
| Nov 4, 2025 | 23.90 | 24.20 | 23.90 | 24.00 | 24.00 | 0.42% | 224,947 |