Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 24.60
-0.10 (-0.40%)
At close: Mar 2, 2026
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.40 | 25.25 | 24.30 | 24.60 | 24.60 | -0.40% | 2,469,056 |
| Feb 27, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -0.80% | 404,078 |
| Feb 26, 2026 | 24.80 | 25.00 | 24.60 | 24.90 | 24.90 | 0.81% | 732,211 |
| Feb 25, 2026 | 24.60 | 24.90 | 24.40 | 24.70 | 24.70 | 0.41% | 605,507 |
| Feb 24, 2026 | 24.40 | 24.60 | 24.30 | 24.60 | 24.60 | - | 743,515 |
| Feb 23, 2026 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | -0.81% | 677,875 |
| Feb 20, 2026 | 25.00 | 25.25 | 24.50 | 24.80 | 24.80 | -0.80% | 675,539 |
| Feb 19, 2026 | 24.80 | 25.25 | 24.80 | 25.00 | 25.00 | 0.81% | 1,119,417 |
| Feb 18, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | 0.40% | 801,744 |
| Feb 17, 2026 | 24.40 | 24.70 | 24.20 | 24.70 | 24.70 | 1.23% | 1,707,004 |
| Feb 16, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | - | 395,526 |
| Feb 13, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | 0.41% | 606,277 |
| Feb 12, 2026 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | 0.41% | 1,134,101 |
| Feb 11, 2026 | 24.00 | 24.40 | 23.90 | 24.20 | 24.20 | 0.83% | 1,226,924 |
| Feb 10, 2026 | 23.80 | 24.10 | 23.70 | 24.00 | 24.00 | 1.27% | 957,240 |
| Feb 9, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | - | 831,789 |
| Feb 6, 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | - | 296,116 |
| Feb 5, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | -0.42% | 291,484 |
| Feb 4, 2026 | 23.60 | 23.80 | 23.30 | 23.80 | 23.80 | 0.85% | 997,567 |
| Feb 3, 2026 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 0.85% | 618,496 |
| Feb 2, 2026 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | - | 1,048,215 |
| Jan 30, 2026 | 23.20 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | 550,951 |
| Jan 29, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 537,047 |
| Jan 28, 2026 | 23.30 | 23.40 | 23.10 | 23.40 | 23.40 | 0.43% | 492,591 |
| Jan 27, 2026 | 22.90 | 23.40 | 22.80 | 23.30 | 23.30 | 2.19% | 1,055,970 |
| Jan 26, 2026 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 279,179 |
| Jan 23, 2026 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 936,320 |
| Jan 22, 2026 | 23.60 | 24.00 | 23.10 | 23.20 | 23.20 | -1.69% | 2,037,613 |
| Jan 21, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | 1,570,380 |
| Jan 20, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 0.88% | 999,418 |
| 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 |