Skip to main content
Thai Vegetable Oil PCL (BKK:TVO)
Thailand flag Thailand · Delayed Price · Currency is THB
21.60
0.00 (0.00%)
At close: Dec 4, 2025

Thai Vegetable Oil PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.7021.8021.3021.6021.60-1,675,206
Dec 3, 202521.9021.9021.6021.6021.60-1.82%2,137,050
Dec 2, 202522.4022.5021.9022.0022.00-1.79%1,764,521
Dec 1, 202522.6022.6022.4022.4022.40-1.32%806,602
Nov 28, 202522.7022.8022.6022.7022.70-196,900
Nov 27, 202522.5022.7022.5022.7022.700.89%160,366
Nov 26, 202522.7022.7022.5022.5022.50-0.88%655,681
Nov 25, 202522.8022.9022.7022.7022.70-0.44%389,220
Nov 24, 202522.9023.1022.8022.8022.80-1.30%499,771
Nov 21, 202523.0023.1022.9023.1023.100.43%294,324
Nov 20, 202522.8023.3022.8023.0023.000.88%663,584
Nov 19, 202523.3023.3022.7022.8022.80-2.15%1,544,348
Nov 18, 202523.1023.3023.1023.3023.300.43%531,324
Nov 17, 202524.4024.4023.0023.2023.20-4.92%2,462,501
Nov 14, 202524.6024.6024.0024.4024.40-0.81%444,709
Nov 13, 202524.5024.6024.3024.6024.600.41%399,738
Nov 12, 202524.4024.7024.4024.5024.50-441,661
Nov 11, 202524.3024.6024.2024.5024.500.82%386,199
Nov 10, 202524.2024.4024.1024.3024.30-0.41%307,914
Nov 7, 202524.1024.4024.1024.4024.400.83%257,372
Nov 6, 202524.2024.5024.1024.2024.200.41%427,902
Nov 5, 202524.0024.4024.0024.1024.100.42%331,187
Nov 4, 202523.9024.2023.9024.0024.000.42%224,947
Nov 3, 202524.2024.3023.9023.9023.90-1.24%213,917
Oct 31, 202524.0024.2023.9024.2024.20-334,531
Oct 30, 202523.9024.2023.9024.2024.201.26%251,235
Oct 29, 202524.0024.1023.9023.9023.90-86,237
Oct 28, 202524.1024.3023.9023.9023.90-1.24%414,805
Oct 27, 202524.1024.4024.0024.2024.200.83%596,765
Oct 24, 202524.3024.3023.8024.0024.00-0.41%1,291,093
Oct 22, 202524.1024.1023.8024.1024.10-433,782
Oct 21, 202524.0024.2023.8024.1024.100.84%871,886
Oct 20, 202523.7024.0023.7023.9023.901.27%363,826
Oct 17, 202523.7023.9023.4023.6023.60-0.84%2,133,810
Oct 16, 202523.4024.1023.3023.8023.803.93%3,314,588
Oct 15, 202524.4024.6022.9022.9022.90-6.15%5,489,423
Oct 14, 202524.9024.9024.4024.4024.40-2.01%895,904
Oct 10, 202524.8025.2524.8024.9024.90-0.40%503,184
Oct 9, 202524.8025.0024.8025.0025.000.40%137,918
Oct 8, 202525.0025.2524.9024.9024.90-0.40%413,645
Oct 7, 202525.2525.2525.0025.0025.00-427,657
Oct 6, 202525.5025.5025.0025.0025.00-1.96%293,388
Oct 3, 202525.2525.7525.2525.5025.500.99%337,924
Oct 2, 202525.2525.5025.2525.2525.25-310,690
Oct 1, 202525.2525.5025.2525.2525.25-148,202
Sep 30, 202525.5025.7525.0025.2525.25-1,108,266
Sep 29, 202525.7525.7525.2525.2525.25-209,627
Sep 26, 202525.2525.7525.2525.2525.25-1.94%273,002
Sep 25, 202525.2525.7525.0025.7525.753.00%753,833
Sep 24, 202525.0025.2524.9025.0025.00-355,220
Sep 23, 202525.2525.2524.9025.0025.00-0.99%569,597
Sep 22, 202525.0025.2524.6025.2525.251.00%807,238
Sep 19, 202525.5025.7525.0025.0025.00-1.96%568,914
Sep 18, 202525.7526.0025.5025.5025.50-0.97%184,850
Sep 17, 202526.0026.0025.5025.7525.750.98%1,229,282
Sep 16, 202525.5026.0025.2525.5025.50-0.97%773,353
Sep 15, 202525.0025.7525.0025.7525.751.98%752,481
Sep 12, 202525.7525.7525.2525.2525.25-1.94%430,597
Sep 11, 202525.7525.7525.2525.7525.750.98%728,993
Sep 10, 202525.7525.7525.2525.5025.50-460,345
Sep 9, 202525.2525.5025.0025.5025.500.99%1,055,754
Sep 8, 202525.0025.2524.9025.2525.251.00%565,552
Sep 5, 202524.9025.0024.6025.0025.00-453,867
Sep 4, 202525.0025.2524.8025.0025.000.81%1,041,522
Sep 3, 202524.8025.2524.7024.8024.800.40%1,199,134
Sep 2, 202524.6024.8024.4024.7024.700.82%855,069
Sep 1, 202524.7024.8024.4024.5024.50-0.81%603,284
Aug 29, 202525.2525.2524.6024.7024.70-1.20%598,543
Aug 28, 202524.7025.2524.7025.0025.001.63%1,321,556
Aug 27, 202524.4024.7024.4024.6024.600.82%1,105,606
Aug 26, 202524.0024.6023.9024.4024.400.83%1,654,866
Aug 25, 202524.4024.6023.9024.2024.20-0.82%1,144,416
Aug 22, 202524.5024.6024.2024.4024.40-3.37%1,031,255
Aug 21, 202525.2525.7525.2525.2524.45-2,025,288
Aug 20, 202525.0025.5025.0025.2524.451.00%1,779,688
Aug 19, 202525.0025.2525.0025.0024.21-0.99%904,915
Aug 18, 202525.0025.2524.8025.2524.451.00%2,396,225
Aug 15, 202525.0025.0024.6025.0024.21-1,212,778
Aug 14, 202524.6025.2524.6025.0024.212.46%2,811,084
Aug 13, 202523.9024.5023.9024.4023.633.39%1,438,524
Aug 8, 202523.5023.6023.4023.6022.851.29%505,626
Aug 7, 202523.4023.5023.3023.3022.56-376,146
Aug 6, 202523.2023.4023.2023.3022.560.87%452,327
Aug 5, 202522.5023.4022.5023.1022.372.21%1,689,892
Aug 4, 202522.8022.8022.5022.6021.88-0.44%678,090
Aug 1, 202522.9023.0022.7022.7021.98-445,376
Jul 31, 202522.9022.9022.5022.7021.98-0.87%514,574
Jul 30, 202522.8023.0022.7022.9022.17-406,830
Jul 29, 202523.0023.0022.7022.9022.17-0.87%480,918
Jul 25, 202522.9023.1022.9023.1022.370.43%383,814
Jul 24, 202523.0023.1022.9023.0022.27-510,198
Jul 23, 202522.6023.1022.5023.0022.271.77%622,507
Jul 22, 202522.8023.1022.5022.6021.88-0.44%1,119,031
Jul 21, 202522.8023.0022.7022.7021.98-0.87%952,589
Jul 18, 202522.9023.0022.7022.9022.17-0.43%367,266
Jul 17, 202522.8023.0022.7023.0022.270.88%546,829
Jul 16, 202523.0023.0022.7022.8022.08-0.44%589,106
Jul 15, 202522.5022.9022.5022.9022.171.78%746,462
Jul 14, 202522.3022.5022.2022.5021.791.35%781,319
Jul 11, 202522.1022.4022.1022.2021.500.91%481,385