Skip to main content
Thai Vegetable Oil PCL (BKK:TVO)
Thailand flag Thailand · Delayed Price · Currency is THB
24.50
0.00 (0.00%)
Apr 29, 2026, 12:27 PM ICT

Thai Vegetable Oil PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.5024.7024.5024.60-0.41%16,100
Apr 28, 202624.8024.8024.4024.5024.50-0.81%510,408
Apr 27, 202624.9025.0024.6024.7024.70-0.40%659,259
Apr 24, 202624.8024.9024.7024.8024.80-170,260
Apr 23, 202624.8024.9024.6024.8024.80-673,930
Apr 22, 202625.0025.0024.8024.8024.80-0.80%353,499
Apr 21, 202625.0025.2524.7025.0025.00-1,002,750
Apr 20, 202624.9025.2524.8025.0025.000.40%501,459
Apr 17, 202625.0025.0024.7024.9024.90-0.40%328,969
Apr 16, 202624.8025.2524.8025.0025.001.21%573,712
Apr 10, 202624.9024.9024.5024.7024.70-0.40%592,158
Apr 9, 202624.9025.0024.8024.8024.80-0.40%293,746
Apr 8, 202625.2525.2524.9024.9024.90-2.35%542,964
Apr 7, 202625.2525.5025.2525.5025.500.99%803,503
Apr 3, 202626.0026.0025.0025.2525.25-1.94%403,390
Apr 2, 202625.2525.7525.0025.7525.751.98%1,601,966
Apr 1, 202625.0025.5025.0025.2525.251.00%974,445
Mar 31, 202624.8025.5024.7025.0025.000.81%1,574,554
Mar 30, 202624.6025.0024.5024.8024.800.81%998,864
Mar 27, 202624.2024.9024.2024.6024.601.65%1,210,011
Mar 26, 202624.2024.4024.1024.2024.200.41%323,147
Mar 25, 202624.2024.3024.0024.1024.10-1,165,709
Mar 24, 202624.3024.4024.1024.1024.10-0.82%617,084
Mar 23, 202624.3024.6024.2024.3024.30-1,094,536
Mar 20, 202624.3024.6024.1024.3024.300.41%1,578,702
Mar 19, 202624.4024.7024.2024.2024.20-1.22%951,450
Mar 18, 202624.5024.7024.5024.5024.50-626,910
Mar 17, 202624.1024.7024.0024.5024.502.08%1,199,407
Mar 16, 202623.9024.2023.9024.0024.00-0.83%921,488
Mar 13, 202624.3024.3024.0024.2024.20-5.10%2,486,970
Mar 12, 202625.2525.7525.0025.5024.330.99%3,690,121
Mar 11, 202625.5025.5025.2525.2524.09-0.98%796,014
Mar 10, 202625.0025.7525.0025.5024.332.00%1,869,289
Mar 9, 202624.6025.2524.4025.0023.851.21%2,508,423
Mar 6, 202624.3024.9024.3024.7023.572.49%1,451,882
Mar 5, 202623.7024.3023.7024.1022.991.26%1,668,978
Mar 4, 202624.4024.4023.5023.8022.71-3.25%3,147,223
Mar 2, 202624.4025.2524.3024.6023.47-0.40%2,469,056
Feb 27, 202624.9024.9024.7024.7023.57-0.80%404,078
Feb 26, 202624.8025.0024.6024.9023.760.81%732,211
Feb 25, 202624.6024.9024.4024.7023.570.41%605,507
Feb 24, 202624.4024.6024.3024.6023.47-743,515
Feb 23, 202624.8024.8024.4024.6023.47-0.81%677,875
Feb 20, 202625.0025.2524.5024.8023.66-0.80%675,539
Feb 19, 202624.8025.2524.8025.0023.850.81%1,119,417
Feb 18, 202624.8024.9024.6024.8023.660.40%801,744
Feb 17, 202624.4024.7024.2024.7023.571.23%1,707,004
Feb 16, 202624.3024.5024.2024.4023.28-395,526
Feb 13, 202624.3024.5024.2024.4023.280.41%606,277
Feb 12, 202624.1024.4024.1024.3023.190.41%1,134,101
Feb 11, 202624.0024.4023.9024.2023.090.83%1,226,924
Feb 10, 202623.8024.1023.7024.0022.901.27%957,240
Feb 9, 202623.7023.9023.6023.7022.61-831,789
Feb 6, 202623.6023.7023.5023.7022.61-296,116
Feb 5, 202623.7023.8023.6023.7022.61-0.42%291,484
Feb 4, 202623.6023.8023.3023.8022.710.85%997,567
Feb 3, 202623.4023.7023.4023.6022.520.85%618,496
Feb 2, 202623.4023.6023.2023.4022.33-1,048,215
Jan 30, 202623.2023.4023.1023.4022.330.86%550,951
Jan 29, 202623.4023.4023.2023.2022.14-0.85%537,047
Jan 28, 202623.3023.4023.1023.4022.330.43%492,591
Jan 27, 202622.9023.4022.8023.3022.232.19%1,055,970
Jan 26, 202622.9023.0022.8022.8021.75-0.44%279,179
Jan 23, 202623.2023.4022.9022.9021.85-1.29%936,320
Jan 22, 202623.6024.0023.1023.2022.14-1.69%2,037,613
Jan 21, 202623.0023.6023.0023.6022.522.61%1,570,380
Jan 20, 202622.8023.1022.8023.0021.940.88%999,418
Jan 19, 202622.7022.8022.4022.8021.750.44%918,445
Jan 16, 202622.5022.8022.5022.7021.660.89%674,134
Jan 15, 202622.3022.5022.1022.5021.470.90%837,822
Jan 14, 202622.1022.4022.1022.3021.280.90%713,990
Jan 13, 202622.5022.6022.1022.1021.09-2.21%1,174,973
Jan 12, 202622.8022.8022.5022.6021.56-0.44%727,622
Jan 9, 202622.7022.9022.6022.7021.660.89%563,361
Jan 8, 202622.7022.8022.4022.5021.47-1.75%1,167,474
Jan 7, 202622.6022.9022.5022.9021.850.88%1,312,922
Jan 6, 202622.7022.8022.4022.7021.660.44%1,227,135
Jan 5, 202622.4022.8022.3022.6021.560.89%1,289,183
Dec 30, 202522.2022.4022.1022.4021.371.36%449,374
Dec 29, 202522.2022.2022.0022.1021.09-289,376
Dec 26, 202522.0022.2022.0022.1021.090.45%461,394
Dec 25, 202522.2022.2021.9022.0020.99-0.45%898,718
Dec 24, 202522.0022.2021.9022.1021.090.45%772,935
Dec 23, 202522.0022.2021.9022.0020.990.46%859,936
Dec 22, 202521.7022.1021.7021.9020.901.39%1,126,775
Dec 19, 202521.5021.8021.5021.6020.610.93%931,716
Dec 18, 202521.6021.7021.4021.4020.42-0.47%1,343,030
Dec 17, 202521.4021.7021.3021.5020.510.47%1,819,777
Dec 16, 202521.7021.7021.3021.4020.42-1.38%1,113,125
Dec 15, 202521.3021.8021.2021.7020.701.88%1,404,507
Dec 12, 202521.1021.5021.1021.3020.320.95%1,120,722
Dec 11, 202521.3021.3021.0021.1020.13-824,850
Dec 9, 202521.0021.3021.0021.1020.130.48%1,279,506
Dec 8, 202521.6021.6021.0021.0020.04-2.78%2,182,620
Dec 4, 202521.7021.8021.3021.6020.61-1,675,206
Dec 3, 202521.9021.9021.6021.6020.61-1.82%2,137,050
Dec 2, 202522.4022.5021.9022.0020.99-1.79%1,764,521
Dec 1, 202522.6022.6022.4022.4021.37-1.32%806,602
Nov 28, 202522.7022.8022.6022.7021.66-196,900
Nov 27, 202522.5022.7022.5022.7021.660.89%160,366