Thai Vegetable Oil PCL (BKK:TVO)
Thailand
· Delayed Price · Currency is THB 21.10
-0.50 (-2.31%)
Dec 8, 2025, 3:40 PM ICT
Thai Vegetable Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.70 | 21.80 | 21.30 | 21.60 | 21.60 | - | 1,675,206 |
| Dec 3, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.82% | 2,137,050 |
| Dec 2, 2025 | 22.40 | 22.50 | 21.90 | 22.00 | 22.00 | -1.79% | 1,764,521 |
| Dec 1, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.32% | 806,602 |
| Nov 28, 2025 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | - | 196,900 |
| Nov 27, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 160,366 |
| Nov 26, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 655,681 |
| Nov 25, 2025 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 389,220 |
| Nov 24, 2025 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 499,771 |
| Nov 21, 2025 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 294,324 |
| Nov 20, 2025 | 22.80 | 23.30 | 22.80 | 23.00 | 23.00 | 0.88% | 663,584 |
| Nov 19, 2025 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | -2.15% | 1,544,348 |
| Nov 18, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 0.43% | 531,324 |
| Nov 17, 2025 | 24.40 | 24.40 | 23.00 | 23.20 | 23.20 | -4.92% | 2,462,501 |
| Nov 14, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | -0.81% | 444,709 |
| Nov 13, 2025 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 0.41% | 399,738 |
| Nov 12, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | - | 441,661 |
| Nov 11, 2025 | 24.30 | 24.60 | 24.20 | 24.50 | 24.50 | 0.82% | 386,199 |
| Nov 10, 2025 | 24.20 | 24.40 | 24.10 | 24.30 | 24.30 | -0.41% | 307,914 |
| Nov 7, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.83% | 257,372 |
| Nov 6, 2025 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | 0.41% | 427,902 |
| Nov 5, 2025 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 331,187 |
| Nov 4, 2025 | 23.90 | 24.20 | 23.90 | 24.00 | 24.00 | 0.42% | 224,947 |
| Nov 3, 2025 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -1.24% | 213,917 |
| Oct 31, 2025 | 24.00 | 24.20 | 23.90 | 24.20 | 24.20 | - | 334,531 |
| Oct 30, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 1.26% | 251,235 |
| Oct 29, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | - | 86,237 |
| Oct 28, 2025 | 24.10 | 24.30 | 23.90 | 23.90 | 23.90 | -1.24% | 414,805 |
| Oct 27, 2025 | 24.10 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 596,765 |
| Oct 24, 2025 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -0.41% | 1,291,093 |
| Oct 22, 2025 | 24.10 | 24.10 | 23.80 | 24.10 | 24.10 | - | 433,782 |
| Oct 21, 2025 | 24.00 | 24.20 | 23.80 | 24.10 | 24.10 | 0.84% | 871,886 |
| Oct 20, 2025 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 1.27% | 363,826 |
| Oct 17, 2025 | 23.70 | 23.90 | 23.40 | 23.60 | 23.60 | -0.84% | 2,133,810 |
| Oct 16, 2025 | 23.40 | 24.10 | 23.30 | 23.80 | 23.80 | 3.93% | 3,314,588 |
| Oct 15, 2025 | 24.40 | 24.60 | 22.90 | 22.90 | 22.90 | -6.15% | 5,489,423 |
| Oct 14, 2025 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -2.01% | 895,904 |
| Oct 10, 2025 | 24.80 | 25.25 | 24.80 | 24.90 | 24.90 | -0.40% | 503,184 |
| Oct 9, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 137,918 |
| Oct 8, 2025 | 25.00 | 25.25 | 24.90 | 24.90 | 24.90 | -0.40% | 413,645 |
| Oct 7, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 427,657 |
| Oct 6, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 293,388 |
| Oct 3, 2025 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 337,924 |
| Oct 2, 2025 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | - | 310,690 |
| Oct 1, 2025 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | - | 148,202 |
| Sep 30, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | - | 1,108,266 |
| Sep 29, 2025 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | - | 209,627 |
| Sep 26, 2025 | 25.25 | 25.75 | 25.25 | 25.25 | 25.25 | -1.94% | 273,002 |
| Sep 25, 2025 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | 3.00% | 753,833 |
| Sep 24, 2025 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | - | 355,220 |