Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 23.30
+0.20 (0.87%)
Aug 6, 2025, 4:38 PM ICT
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.50 | 23.40 | 22.50 | 23.10 | 23.10 | 2.21% | 1,689,892 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 678,090 |
| Aug 1, 2025 | 22.90 | 23.00 | 22.70 | 22.70 | 22.70 | - | 445,376 |
| Jul 31, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 514,574 |
| Jul 30, 2025 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | - | 406,830 |
| Jul 29, 2025 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | -0.87% | 480,918 |
| Jul 25, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 383,814 |
| Jul 24, 2025 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 510,198 |
| Jul 23, 2025 | 22.60 | 23.10 | 22.50 | 23.00 | 23.00 | 1.77% | 622,507 |
| Jul 22, 2025 | 22.80 | 23.10 | 22.50 | 22.60 | 22.60 | -0.44% | 1,119,031 |
| Jul 21, 2025 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | -0.87% | 952,589 |
| Jul 18, 2025 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | -0.43% | 367,266 |
| Jul 17, 2025 | 22.80 | 23.00 | 22.70 | 23.00 | 23.00 | 0.88% | 546,829 |
| Jul 16, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 589,106 |
| Jul 15, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 746,462 |
| Jul 14, 2025 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | 1.35% | 781,319 |
| Jul 11, 2025 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 0.91% | 481,385 |
| Jul 9, 2025 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | - | 421,230 |
| Jul 8, 2025 | 21.90 | 22.20 | 21.90 | 22.00 | 22.00 | 0.92% | 439,194 |
| Jul 7, 2025 | 21.80 | 22.00 | 21.50 | 21.80 | 21.80 | 0.93% | 352,892 |
| Jul 4, 2025 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 294,608 |
| Jul 3, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 743,150 |
| Jul 2, 2025 | 21.20 | 21.50 | 21.00 | 21.20 | 21.20 | -0.93% | 1,034,355 |
| Jul 1, 2025 | 21.30 | 21.60 | 21.10 | 21.40 | 21.40 | 0.47% | 913,689 |
| Jun 30, 2025 | 21.20 | 21.30 | 20.90 | 21.30 | 21.30 | 0.47% | 392,818 |
| Jun 27, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 1.44% | 496,564 |
| Jun 26, 2025 | 20.90 | 21.20 | 20.90 | 20.90 | 20.90 | - | 340,428 |
| Jun 25, 2025 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 0.97% | 416,255 |
| Jun 24, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | - | 509,463 |
| Jun 23, 2025 | 20.40 | 20.80 | 20.40 | 20.70 | 20.70 | 0.98% | 319,553 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -0.49% | 1,744,888 |
| Jun 19, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -2.37% | 904,634 |
| Jun 18, 2025 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -0.94% | 278,362 |
| Jun 17, 2025 | 21.30 | 21.60 | 21.20 | 21.30 | 21.30 | -0.47% | 378,552 |
| Jun 16, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -1.38% | 388,732 |
| Jun 13, 2025 | 21.80 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 426,427 |
| Jun 12, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 246,394 |
| Jun 11, 2025 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 209,377 |
| Jun 10, 2025 | 22.10 | 22.10 | 21.70 | 21.80 | 21.80 | -0.46% | 283,273 |
| Jun 9, 2025 | 21.90 | 22.20 | 21.90 | 21.90 | 21.90 | - | 249,791 |
| Jun 6, 2025 | 21.80 | 22.00 | 21.70 | 21.90 | 21.90 | 0.92% | 138,039 |
| Jun 5, 2025 | 21.80 | 22.10 | 21.60 | 21.70 | 21.70 | - | 461,393 |
| Jun 4, 2025 | 22.40 | 22.40 | 21.60 | 21.70 | 21.70 | -3.56% | 2,014,074 |
| May 30, 2025 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 0.45% | 290,317 |
| May 29, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | 192,717 |
| May 28, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 326,168 |
| May 27, 2025 | 22.10 | 22.30 | 22.00 | 22.00 | 22.00 | -1.79% | 279,884 |
| May 26, 2025 | 22.40 | 22.50 | 22.20 | 22.40 | 22.40 | 1.36% | 199,475 |
| May 23, 2025 | 22.10 | 22.30 | 22.10 | 22.10 | 22.10 | -0.45% | 153,092 |
| May 22, 2025 | 22.10 | 22.30 | 22.00 | 22.20 | 22.20 | - | 279,440 |