Skip to main content
Thai Vegetable Oil PCL (BKK:TVO)
Thailand flag Thailand · Delayed Price · Currency is THB
25.00
+0.30 (1.21%)
At close: Mar 9, 2026

Thai Vegetable Oil PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.3024.9024.3024.7024.702.49%1,451,882
Mar 5, 202623.7024.3023.7024.1024.101.26%1,668,978
Mar 4, 202624.4024.4023.5023.8023.80-3.25%3,147,223
Mar 2, 202624.4025.2524.3024.6024.60-0.40%2,469,056
Feb 27, 202624.9024.9024.7024.7024.70-0.80%404,078
Feb 26, 202624.8025.0024.6024.9024.900.81%732,211
Feb 25, 202624.6024.9024.4024.7024.700.41%605,507
Feb 24, 202624.4024.6024.3024.6024.60-743,515
Feb 23, 202624.8024.8024.4024.6024.60-0.81%677,875
Feb 20, 202625.0025.2524.5024.8024.80-0.80%675,539
Feb 19, 202624.8025.2524.8025.0025.000.81%1,119,417
Feb 18, 202624.8024.9024.6024.8024.800.40%801,744
Feb 17, 202624.4024.7024.2024.7024.701.23%1,707,004
Feb 16, 202624.3024.5024.2024.4024.40-395,526
Feb 13, 202624.3024.5024.2024.4024.400.41%606,277
Feb 12, 202624.1024.4024.1024.3024.300.41%1,134,101
Feb 11, 202624.0024.4023.9024.2024.200.83%1,226,924
Feb 10, 202623.8024.1023.7024.0024.001.27%957,240
Feb 9, 202623.7023.9023.6023.7023.70-831,789
Feb 6, 202623.6023.7023.5023.7023.70-296,116
Feb 5, 202623.7023.8023.6023.7023.70-0.42%291,484
Feb 4, 202623.6023.8023.3023.8023.800.85%997,567
Feb 3, 202623.4023.7023.4023.6023.600.85%618,496
Feb 2, 202623.4023.6023.2023.4023.40-1,048,215
Jan 30, 202623.2023.4023.1023.4023.400.86%550,951
Jan 29, 202623.4023.4023.2023.2023.20-0.85%537,047
Jan 28, 202623.3023.4023.1023.4023.400.43%492,591
Jan 27, 202622.9023.4022.8023.3023.302.19%1,055,970
Jan 26, 202622.9023.0022.8022.8022.80-0.44%279,179
Jan 23, 202623.2023.4022.9022.9022.90-1.29%936,320
Jan 22, 202623.6024.0023.1023.2023.20-1.69%2,037,613
Jan 21, 202623.0023.6023.0023.6023.602.61%1,570,380
Jan 20, 202622.8023.1022.8023.0023.000.88%999,418
Jan 19, 202622.7022.8022.4022.8022.800.44%918,445
Jan 16, 202622.5022.8022.5022.7022.700.89%674,134
Jan 15, 202622.3022.5022.1022.5022.500.90%837,822
Jan 14, 202622.1022.4022.1022.3022.300.90%713,990
Jan 13, 202622.5022.6022.1022.1022.10-2.21%1,174,973
Jan 12, 202622.8022.8022.5022.6022.60-0.44%727,622
Jan 9, 202622.7022.9022.6022.7022.700.89%563,361
Jan 8, 202622.7022.8022.4022.5022.50-1.75%1,167,474
Jan 7, 202622.6022.9022.5022.9022.900.88%1,312,922
Jan 6, 202622.7022.8022.4022.7022.700.44%1,227,135
Jan 5, 202622.4022.8022.3022.6022.600.89%1,289,183
Dec 30, 202522.2022.4022.1022.4022.401.36%449,374
Dec 29, 202522.2022.2022.0022.1022.10-289,376
Dec 26, 202522.0022.2022.0022.1022.100.45%461,394
Dec 25, 202522.2022.2021.9022.0022.00-0.45%898,718
Dec 24, 202522.0022.2021.9022.1022.100.45%772,935
Dec 23, 202522.0022.2021.9022.0022.000.46%859,936
Dec 22, 202521.7022.1021.7021.9021.901.39%1,126,775
Dec 19, 202521.5021.8021.5021.6021.600.93%931,716
Dec 18, 202521.6021.7021.4021.4021.40-0.47%1,343,030
Dec 17, 202521.4021.7021.3021.5021.500.47%1,819,777
Dec 16, 202521.7021.7021.3021.4021.40-1.38%1,113,125
Dec 15, 202521.3021.8021.2021.7021.701.88%1,404,507
Dec 12, 202521.1021.5021.1021.3021.300.95%1,120,722
Dec 11, 202521.3021.3021.0021.1021.10-824,850
Dec 9, 202521.0021.3021.0021.1021.100.48%1,279,506
Dec 8, 202521.6021.6021.0021.0021.00-2.78%2,182,620
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