Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 25.25
+0.25 (1.00%)
May 22, 2026, 4:36 PM ICT
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 270,087 |
| May 21, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 315,347 |
| May 20, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 697,818 |
| May 19, 2026 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | - | 555,979 |
| May 18, 2026 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -0.99% | 1,293,321 |
| May 15, 2026 | 24.90 | 25.50 | 24.80 | 25.25 | 25.25 | 1.81% | 1,503,431 |
| May 14, 2026 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | 0.40% | 299,468 |
| May 13, 2026 | 24.70 | 24.90 | 24.60 | 24.70 | 24.70 | -0.40% | 589,271 |
| May 12, 2026 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | - | 564,707 |
| May 11, 2026 | 24.30 | 24.90 | 24.30 | 24.80 | 24.80 | 2.48% | 1,034,075 |
| May 8, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | 0.41% | 462,320 |
| May 7, 2026 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -0.41% | 914,317 |
| May 6, 2026 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | - | 1,665,077 |
| May 5, 2026 | 24.70 | 24.70 | 23.90 | 24.20 | 24.20 | -2.02% | 2,585,661 |
| Apr 30, 2026 | 24.80 | 24.80 | 24.60 | 24.70 | 24.70 | - | 206,970 |
| Apr 29, 2026 | 24.50 | 24.80 | 24.50 | 24.70 | 24.70 | 0.82% | 341,038 |
| Apr 28, 2026 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | -0.81% | 510,408 |
| Apr 27, 2026 | 24.90 | 25.00 | 24.60 | 24.70 | 24.70 | -0.40% | 659,259 |
| Apr 24, 2026 | 24.80 | 24.90 | 24.70 | 24.80 | 24.80 | - | 170,260 |
| Apr 23, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | - | 673,930 |
| Apr 22, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 353,499 |
| Apr 21, 2026 | 25.00 | 25.25 | 24.70 | 25.00 | 25.00 | - | 1,002,750 |
| Apr 20, 2026 | 24.90 | 25.25 | 24.80 | 25.00 | 25.00 | 0.40% | 501,459 |
| Apr 17, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 328,969 |
| Apr 16, 2026 | 24.80 | 25.25 | 24.80 | 25.00 | 25.00 | 1.21% | 573,712 |
| Apr 10, 2026 | 24.90 | 24.90 | 24.50 | 24.70 | 24.70 | -0.40% | 592,158 |
| Apr 9, 2026 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 293,746 |
| Apr 8, 2026 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | -2.35% | 542,964 |
| Apr 7, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 0.99% | 803,503 |
| Apr 3, 2026 | 26.00 | 26.00 | 25.00 | 25.25 | 25.25 | -1.94% | 403,390 |
| Apr 2, 2026 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | 1.98% | 1,601,966 |
| Apr 1, 2026 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 974,445 |
| Mar 31, 2026 | 24.80 | 25.50 | 24.70 | 25.00 | 25.00 | 0.81% | 1,574,554 |
| Mar 30, 2026 | 24.60 | 25.00 | 24.50 | 24.80 | 24.80 | 0.81% | 998,864 |
| Mar 27, 2026 | 24.20 | 24.90 | 24.20 | 24.60 | 24.60 | 1.65% | 1,210,011 |
| Mar 26, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | 0.41% | 323,147 |
| Mar 25, 2026 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | - | 1,165,709 |
| Mar 24, 2026 | 24.30 | 24.40 | 24.10 | 24.10 | 24.10 | -0.82% | 617,084 |
| Mar 23, 2026 | 24.30 | 24.60 | 24.20 | 24.30 | 24.30 | - | 1,094,536 |
| Mar 20, 2026 | 24.30 | 24.60 | 24.10 | 24.30 | 24.30 | 0.41% | 1,578,702 |
| Mar 19, 2026 | 24.40 | 24.70 | 24.20 | 24.20 | 24.20 | -1.22% | 951,450 |
| Mar 18, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | - | 626,910 |
| Mar 17, 2026 | 24.10 | 24.70 | 24.00 | 24.50 | 24.50 | 2.08% | 1,199,407 |
| Mar 16, 2026 | 23.90 | 24.20 | 23.90 | 24.00 | 24.00 | -0.83% | 921,488 |
| Mar 13, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | -0.53% | 2,486,970 |
| Mar 12, 2026 | 25.25 | 25.75 | 25.00 | 25.50 | 24.33 | 0.99% | 3,690,121 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 24.09 | -0.98% | 796,014 |
| Mar 10, 2026 | 25.00 | 25.75 | 25.00 | 25.50 | 24.33 | 2.00% | 1,869,289 |
| Mar 9, 2026 | 24.60 | 25.25 | 24.40 | 25.00 | 23.85 | 1.21% | 2,508,423 |
| Mar 6, 2026 | 24.30 | 24.90 | 24.30 | 24.70 | 23.57 | 2.49% | 1,451,882 |