Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 28.50
+0.50 (1.79%)
Sep 23, 2026, 12:08 PM ICT
Thai Vegetable Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.25 | 28.50 | 28.00 | 28.50 | - | 1.79% | 74,406 |
| Sep 22, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 0.90% | 1,016,051 |
| Sep 21, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | 0.91% | 433,029 |
| Sep 18, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | - | 1,303,909 |
| Sep 17, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 2,193,969 |
| Sep 16, 2026 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | - | 1,321,903 |
| Sep 15, 2026 | 26.75 | 27.50 | 26.75 | 27.00 | 27.00 | 0.93% | 1,951,830 |
| Sep 14, 2026 | 27.00 | 27.25 | 26.75 | 26.75 | 26.75 | -0.93% | 831,378 |
| Sep 11, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 1,077,112 |
| Sep 10, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 1,309,343 |
| Sep 9, 2026 | 27.50 | 27.50 | 26.75 | 27.25 | 27.25 | -0.91% | 3,062,475 |
| Sep 8, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 343,770 |
| Sep 7, 2026 | 27.50 | 28.00 | 27.25 | 27.25 | 27.25 | -0.91% | 978,022 |
| Sep 4, 2026 | 27.75 | 28.00 | 27.50 | 27.50 | 27.50 | -0.90% | 486,148 |
| Sep 3, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | - | 476,957 |
| Sep 2, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | 0.91% | 1,357,258 |
| Sep 1, 2026 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | -1.79% | 918,475 |
| Aug 31, 2026 | 28.25 | 28.25 | 27.50 | 28.00 | 28.00 | -1.75% | 2,739,626 |
| Aug 28, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | - | 1,377,106 |
| Aug 27, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | -0.35% | 1,811,226 |
| Aug 26, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 28.60 | - | 2,225,017 |
| Aug 25, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 28.60 | - | 546,969 |
| Aug 24, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 28.60 | - | 1,589,706 |
| Aug 21, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 28.60 | - | 979,203 |
| Aug 20, 2026 | 29.00 | 29.75 | 29.00 | 29.50 | 28.60 | 1.72% | 1,766,552 |
| Aug 19, 2026 | 28.50 | 29.25 | 28.50 | 29.00 | 28.12 | 1.75% | 2,858,079 |
| Aug 18, 2026 | 28.75 | 29.00 | 28.50 | 28.50 | 27.63 | -0.87% | 1,121,387 |
| Aug 17, 2026 | 27.50 | 29.00 | 27.50 | 28.75 | 27.87 | 4.55% | 3,685,571 |
| Aug 14, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 26.66 | 0.92% | 323,029 |
| Aug 13, 2026 | 27.25 | 27.50 | 27.25 | 27.25 | 26.42 | 0.93% | 366,530 |
| Aug 11, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 26.18 | -1.82% | 558,407 |
| Aug 10, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 26.66 | 0.92% | 403,938 |
| Aug 7, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 26.42 | -0.91% | 382,613 |
| Aug 6, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 26.66 | 0.92% | 367,096 |
| Aug 5, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 26.42 | -0.91% | 399,114 |
| Aug 4, 2026 | 27.25 | 27.75 | 27.25 | 27.50 | 26.66 | - | 688,327 |
| Aug 3, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 26.66 | 0.92% | 454,225 |
| Jul 31, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.42 | - | 349,851 |
| Jul 30, 2026 | 27.00 | 27.50 | 27.00 | 27.25 | 26.42 | - | 714,451 |
| Jul 27, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.42 | - | 271,974 |
| Jul 24, 2026 | 27.00 | 27.50 | 27.00 | 27.25 | 26.42 | 0.93% | 1,053,050 |
| Jul 23, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 26.18 | -0.92% | 281,680 |
| Jul 22, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.42 | 0.93% | 754,258 |
| Jul 21, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 26.18 | - | 790,821 |
| Jul 20, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 26.18 | - | 350,617 |
| Jul 17, 2026 | 27.00 | 27.25 | 26.75 | 27.00 | 26.18 | - | 433,698 |
| Jul 16, 2026 | 26.75 | 27.25 | 26.75 | 27.00 | 26.18 | 1.89% | 879,219 |
| Jul 15, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 25.69 | -0.93% | 572,032 |
| Jul 14, 2026 | 26.75 | 27.00 | 26.75 | 26.75 | 25.93 | - | 503,465 |
| Jul 13, 2026 | 26.75 | 27.00 | 26.75 | 26.75 | 25.93 | - | 568,225 |