Thai Vegetable Oil PCL (BKK:TVO)
Thailand · Delayed Price · Currency is THB 27.25
+0.25 (0.93%)
Jul 22, 2026, 4:35 PM ICT
Thai Vegetable Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | - | 790,821 |
| Jul 20, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | - | 350,617 |
| Jul 17, 2026 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | - | 433,698 |
| Jul 16, 2026 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 1.89% | 879,219 |
| Jul 15, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 572,032 |
| Jul 14, 2026 | 26.75 | 27.00 | 26.75 | 26.75 | 26.75 | - | 503,465 |
| Jul 13, 2026 | 26.75 | 27.00 | 26.75 | 26.75 | 26.75 | - | 568,225 |
| Jul 10, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 0.94% | 405,324 |
| Jul 9, 2026 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | 0.95% | 954,232 |
| Jul 8, 2026 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | - | 541,595 |
| Jul 7, 2026 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 1,233,840 |
| Jul 6, 2026 | 26.00 | 26.75 | 26.00 | 26.50 | 26.50 | 1.92% | 1,012,434 |
| Jul 3, 2026 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 637,289 |
| Jul 2, 2026 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | - | 478,465 |
| Jul 1, 2026 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -0.96% | 1,222,404 |
| Jun 30, 2026 | 26.00 | 26.25 | 26.00 | 26.00 | 26.00 | - | 708,495 |
| Jun 29, 2026 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | - | 627,572 |
| Jun 26, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 264,421 |
| Jun 25, 2026 | 26.00 | 26.25 | 26.00 | 26.00 | 26.00 | -0.95% | 189,143 |
| Jun 24, 2026 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 0.96% | 257,826 |
| Jun 23, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 605,424 |
| Jun 22, 2026 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 318,374 |
| Jun 19, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | -1.90% | 888,752 |
| Jun 18, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 626,712 |
| Jun 17, 2026 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | - | 873,573 |
| Jun 16, 2026 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 518,137 |
| Jun 15, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 0.95% | 858,466 |
| Jun 12, 2026 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 1.94% | 704,029 |
| Jun 11, 2026 | 26.00 | 26.25 | 25.25 | 25.75 | 25.75 | -0.96% | 1,072,854 |
| Jun 10, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 0.97% | 210,823 |
| Jun 9, 2026 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 503,362 |
| Jun 8, 2026 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | - | 631,971 |
| Jun 5, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 634,550 |
| Jun 4, 2026 | 25.75 | 26.00 | 25.25 | 26.00 | 26.00 | 0.97% | 1,356,385 |
| Jun 2, 2026 | 25.25 | 26.00 | 25.00 | 25.75 | 25.75 | 3.00% | 1,680,498 |
| May 29, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | - | 675,399 |
| May 28, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | - | 270,921 |
| May 27, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 437,050 |
| May 26, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 611,018 |
| May 25, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 290,065 |
| 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 |