Thai Vegetable Oil Public Company Limited (TVO.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 21.80 | 22.30 | 21.80 | 22.20 | 22.20 | 445,031 |
| Jun 21, 2024 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 573,200 |
| Jun 20, 2024 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | 286,900 |
| Jun 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 14, 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 491,600 |
| Jun 13, 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | 306,300 |
| Jun 12, 2024 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | 520,100 |
| Jun 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jun 10, 2024 | 22.50 | 22.60 | 22.20 | 22.40 | 22.40 | 557,200 |
| Jun 07, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jun 06, 2024 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 509,400 |
| Jun 05, 2024 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | 723,100 |
| Jun 04, 2024 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | 1,070,200 |
| May 31, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 30, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 29, 2024 | 22.20 | 23.00 | 22.20 | 22.90 | 22.90 | 2,958,600 |
| May 28, 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | 492,500 |
| May 27, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| May 24, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| May 23, 2024 | 22.10 | 22.50 | 22.00 | 22.30 | 22.30 | 1,304,500 |
| May 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 17, 2024 | 22.10 | 22.30 | 22.00 | 22.00 | 22.00 | 473,800 |
| May 16, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| May 15, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| May 14, 2024 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | 2,489,100 |
| May 13, 2024 | 20.70 | 21.40 | 20.70 | 21.20 | 21.20 | 1,973,300 |
| May 10, 2024 | 20.60 | 20.80 | 20.40 | 20.70 | 20.70 | 437,500 |
| May 09, 2024 | 20.00 | 20.70 | 20.00 | 20.40 | 20.40 | 734,000 |
| May 08, 2024 | 20.40 | 20.40 | 19.90 | 20.30 | 20.30 | 447,500 |
| May 07, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 03, 2024 | 20.10 | 20.60 | 20.10 | 20.40 | 20.40 | 1,171,000 |
| May 02, 2024 | 19.80 | 20.30 | 19.70 | 20.10 | 20.10 | 1,165,300 |
| Apr 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 29, 2024 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 524,200 |
| Apr 26, 2024 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | 513,400 |
| Apr 25, 2024 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 539,600 |
| Apr 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Apr 23, 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 1,221,700 |
| Apr 22, 2024 | 18.90 | 20.30 | 18.90 | 19.10 | 19.10 | 1,637,500 |
| Apr 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 17, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 11, 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 492,700 |
| Apr 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 05, 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | 659,600 |
| Apr 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 03, 2024 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 910,800 |
| Apr 02, 2024 | 18.70 | 18.80 | 18.60 | 18.60 | 18.60 | 558,600 |
| Apr 01, 2024 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | 388,500 |
| Mar 29, 2024 | 18.90 | 19.10 | 18.70 | 18.90 | 18.90 | 524,800 |
| Mar 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Mar 27, 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | 400,200 |
| Mar 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Mar 25, 2024 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | 875,300 |
| Mar 22, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Mar 21, 2024 | 19.70 | 19.80 | 19.50 | 19.60 | 19.60 | 758,200 |
| Mar 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 19, 2024 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | 682,300 |
| Mar 18, 2024 | 20.30 | 20.50 | 20.00 | 20.10 | 20.10 | 1,584,400 |
| Mar 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Mar 14, 2024 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | 249,300 |
| Mar 13, 2024 | 20.30 | 20.70 | 20.30 | 20.60 | 20.60 | 839,400 |
| Mar 13, 2024 | 0.65 Dividend | |||||
| Mar 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.35 | - |
| Mar 11, 2024 | 21.10 | 21.20 | 20.90 | 21.00 | 20.35 | 429,600 |
| Mar 08, 2024 | 21.10 | 21.20 | 21.00 | 21.10 | 20.45 | 369,700 |
| Mar 07, 2024 | 21.00 | 21.20 | 21.00 | 21.10 | 20.45 | 331,100 |
| Mar 06, 2024 | 20.80 | 21.00 | 20.80 | 20.90 | 20.25 | 387,100 |
| Mar 05, 2024 | 20.90 | 21.00 | 20.70 | 20.70 | 20.06 | 551,100 |
| Mar 04, 2024 | 21.00 | 21.10 | 20.80 | 20.90 | 20.25 | 382,400 |
| Mar 01, 2024 | 21.10 | 21.20 | 21.00 | 21.00 | 20.35 | 593,800 |
| Feb 29, 2024 | 21.00 | 21.20 | 20.90 | 21.00 | 20.35 | 1,210,900 |
| Feb 28, 2024 | 20.80 | 20.90 | 20.60 | 20.80 | 20.16 | 419,300 |
| Feb 27, 2024 | 21.00 | 21.10 | 20.80 | 20.80 | 20.16 | 561,400 |
| Feb 23, 2024 | 21.00 | 21.10 | 21.00 | 21.10 | 20.45 | 260,800 |
| Feb 22, 2024 | 21.00 | 21.20 | 20.90 | 21.20 | 20.54 | 113,400 |
| Feb 21, 2024 | 20.80 | 21.10 | 20.80 | 20.90 | 20.25 | 169,600 |
| Feb 20, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.16 | 529,300 |
| Feb 19, 2024 | 21.00 | 21.20 | 20.90 | 21.20 | 20.54 | 103,200 |
| Feb 16, 2024 | 21.10 | 21.20 | 20.90 | 20.90 | 20.25 | 327,800 |
| Feb 15, 2024 | 21.00 | 21.20 | 21.00 | 21.10 | 20.45 | 121,100 |
| Feb 14, 2024 | 21.10 | 21.20 | 21.00 | 21.20 | 20.54 | 109,700 |
| Feb 13, 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 20.45 | 94,300 |
| Feb 12, 2024 | 20.90 | 21.20 | 20.90 | 21.20 | 20.54 | 312,100 |
| Feb 09, 2024 | 21.40 | 21.40 | 21.10 | 21.20 | 20.54 | 110,500 |
| Feb 08, 2024 | 21.50 | 21.50 | 21.20 | 21.30 | 20.64 | 131,100 |
| Feb 07, 2024 | 21.30 | 21.40 | 21.20 | 21.40 | 20.74 | 201,100 |
| Feb 06, 2024 | 21.40 | 21.40 | 21.10 | 21.30 | 20.64 | 168,900 |
| Feb 05, 2024 | 21.20 | 21.30 | 21.10 | 21.30 | 20.64 | 183,400 |
| Feb 02, 2024 | 21.10 | 21.20 | 21.00 | 21.10 | 20.45 | 243,900 |
| Feb 01, 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 20.45 | 175,300 |
| Jan 31, 2024 | 21.00 | 21.20 | 20.90 | 21.00 | 20.35 | 659,500 |
| Jan 30, 2024 | 21.20 | 21.30 | 21.00 | 21.00 | 20.35 | 288,900 |
| Jan 29, 2024 | 21.30 | 21.30 | 21.00 | 21.10 | 20.45 | 239,000 |
| Jan 26, 2024 | 21.40 | 21.40 | 21.10 | 21.30 | 20.64 | 236,200 |
| Jan 25, 2024 | 21.20 | 21.30 | 21.10 | 21.30 | 20.64 | 121,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.