Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Thai Vegetable Oil Public Company Limited (TVO.BK)

Compare
21.30
-0.40
(-1.84%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.6021.6021.0021.3021.30742,800
Apr 3, 202521.2021.7021.2021.7021.70293,000
Apr 2, 202521.2021.8021.2021.5021.50848,100
Apr 1, 202521.4021.7021.2021.2021.201,035,700
Mar 31, 202521.7021.8021.3021.5021.50970,200
Mar 28, 202521.8022.0021.7021.9021.90241,900
Mar 27, 202522.2022.2021.8021.8021.80765,400
Mar 26, 202522.4022.4021.9022.2022.20758,000
Mar 25, 202522.5022.5022.4022.4022.40184,100
Mar 24, 202522.6022.6022.3022.5022.50172,000
Mar 21, 202522.5022.7022.4022.6022.60591,700
Mar 20, 202522.9022.9022.5022.5022.50342,800
Mar 19, 202522.7022.9022.6022.9022.90679,400
Mar 18, 202522.0022.7022.0022.7022.70900,300
Mar 17, 202521.8022.3021.6022.3022.301,263,000
Mar 14, 2025 0.93 Dividend
Mar 14, 202521.9022.1021.7021.8021.801,403,400
Mar 13, 202523.3023.4023.0023.0022.071,849,700
Mar 12, 202523.5023.5023.0023.2022.26905,900
Mar 11, 202523.2023.5023.1023.5022.551,337,300
Mar 10, 202523.5023.5023.2023.4022.45468,000
Mar 7, 202523.3023.5023.2023.5022.55546,500
Mar 6, 202523.4023.4023.0023.2022.26561,600
Mar 5, 202523.4023.5023.2023.5022.551,190,500
Mar 4, 202522.9023.5022.9023.3022.361,522,600
Mar 3, 202522.7023.0022.3023.0022.071,594,400
Feb 28, 202522.8022.8022.4022.4021.49892,600
Feb 27, 202522.3022.8022.3022.8021.88825,500
Feb 26, 202522.1022.3021.9022.2021.30422,100
Feb 25, 202522.4022.4022.0022.1021.21296,100
Feb 24, 202522.2022.3022.0022.3021.40533,900
Feb 21, 202522.2022.3021.9022.3021.40176,900
Feb 20, 202522.0022.3021.9022.2021.30403,100
Feb 19, 202522.2022.3021.9022.0021.11314,200
Feb 18, 202521.8022.3021.8022.1021.21558,900
Feb 17, 202521.3022.2021.1021.9021.01409,800
Feb 14, 202521.2021.6021.2021.3020.44256,800
Feb 13, 202521.0021.3020.9021.1020.25175,900
Feb 11, 202520.7021.0020.7021.0020.15288,600
Feb 10, 202520.8021.0020.7020.7019.86252,300
Feb 7, 202520.5020.8020.5020.7019.86354,100
Feb 6, 202520.7020.8020.5020.5019.67349,300
Feb 5, 202520.8020.9020.7020.7019.86310,100
Feb 4, 202520.9021.1020.8020.8019.96423,800
Feb 3, 202521.0021.1020.8020.8019.96501,000
Jan 31, 202521.2021.5021.0021.0020.15384,200
Jan 30, 202521.4021.5021.2021.2020.34198,600
Jan 29, 202521.7021.8021.5021.5020.63170,300
Jan 28, 202521.8021.8021.6021.7020.82121,700
Jan 27, 202521.5021.8021.4021.6020.73280,800
Jan 24, 202521.2021.5021.1021.4020.53185,100
Jan 23, 202521.0021.2021.0021.0020.15346,200
Jan 22, 202521.1021.3021.0021.0020.15291,800
Jan 21, 202521.2021.3021.1021.1020.25238,800
Jan 20, 202521.2021.3021.1021.1020.25438,700
Jan 17, 202521.4021.4021.1021.3020.44167,200
Jan 16, 202521.7021.7021.3021.3020.44222,200
Jan 15, 202521.7021.7021.5021.5020.63230,900
Jan 14, 202521.5021.8021.5021.5020.63266,300
Jan 13, 202521.6021.8021.5021.5020.63214,400
Jan 10, 202521.8021.9021.4021.6020.73301,800
Jan 9, 202522.1022.1021.7021.8020.92276,600
Jan 8, 202522.1022.6022.0022.0021.11245,000
Jan 7, 202522.4022.6022.0022.0021.11732,300
Jan 6, 202522.7022.8022.4022.4021.49697,900
Jan 3, 202523.0023.0022.7022.7021.78276,300
Jan 2, 202522.8023.2022.8022.9021.97267,900
Dec 30, 202422.8023.0022.8023.0022.07114,800
Dec 27, 202422.9022.9022.8022.8021.88188,800
Dec 26, 202422.8023.0022.8022.9021.97109,100
Dec 25, 202422.7023.0022.7023.0022.0781,200
Dec 24, 202422.6022.8022.5022.7021.78532,700
Dec 23, 202422.6022.8022.6022.7021.78260,700
Dec 20, 202422.7022.8022.6022.7021.78362,100
Dec 19, 202422.7022.9022.7022.8021.88186,200
Dec 18, 202422.7023.0022.7022.8021.88151,100
Dec 17, 202422.7022.9022.7022.7021.78233,900
Dec 16, 202422.9023.0022.7022.7021.78337,700
Dec 13, 202423.0023.1022.8022.9021.97173,000
Dec 12, 202423.1023.1022.8022.9021.97138,600
Dec 11, 202423.0023.1022.7023.0022.07258,300
Dec 9, 202423.4023.4022.7022.7021.78785,600
Dec 6, 202423.0023.3022.9023.2022.26277,800
Dec 4, 202422.7023.2022.7023.0022.07365,200
Dec 3, 202422.7022.9022.6022.7021.78907,200
Dec 2, 202422.7022.9022.6022.8021.88493,900
Nov 29, 202423.1023.1022.9022.9021.97129,300
Nov 28, 202423.1023.1022.9023.0022.07186,900
Nov 27, 202423.3023.3022.9023.1022.17368,100
Nov 26, 202423.4023.4023.3023.3022.36122,800
Nov 25, 202423.7023.7023.3023.3022.36323,300
Nov 22, 202423.6023.7023.3023.3022.36405,200
Nov 21, 202423.7023.7023.4023.6022.65469,800
Nov 20, 202423.6023.8023.6023.6022.65146,300
Nov 19, 202423.8023.9023.6023.6022.65292,900
Nov 18, 202423.7023.8023.6023.7022.74291,700
Nov 15, 202423.8023.9023.7023.7022.74372,700
Nov 14, 202423.5024.1023.5023.8022.84651,600
Nov 13, 202423.8024.1023.6023.6022.65567,400
Nov 12, 202424.1024.1023.8023.9022.93650,600
Nov 11, 202424.3024.4024.1024.2023.22340,400
Nov 8, 202424.3024.7024.2024.3023.32571,900
Nov 7, 202424.8024.8024.5024.6023.61184,000
Nov 6, 202424.8025.0024.3024.8023.801,100,400
Nov 5, 202425.2525.2524.7024.9023.89366,400
Nov 4, 202425.0025.2524.7025.2524.231,091,200
Nov 1, 202424.7025.2524.6024.9023.89847,200
Oct 31, 202424.2024.9024.1024.9023.891,615,300
Oct 30, 202424.2024.4024.2024.3023.32247,700
Oct 29, 202424.5024.5024.5024.5023.51-
Oct 28, 202424.6024.8024.4024.5023.51688,700
Oct 25, 202424.3024.3024.3024.3023.32-
Oct 24, 202424.6024.7024.3024.3023.32260,100
Oct 22, 202424.4024.4024.4024.4023.41-
Oct 21, 202424.7024.7024.4024.4023.41277,200
Oct 18, 202424.8024.9024.6024.6023.61310,900
Oct 17, 202425.0025.2524.7024.7023.70703,000
Oct 16, 202424.2024.2024.2024.2023.22-
Oct 15, 202424.2024.3024.0024.2023.22641,800
Oct 11, 202424.1024.1024.1024.1023.13-
Oct 10, 202424.1024.3024.1024.1023.13184,300
Oct 9, 202424.5024.5024.2024.4023.41305,600
Oct 8, 202424.6024.6024.1024.3023.321,033,000
Oct 7, 202424.0024.8024.0024.7023.702,257,500
Oct 4, 202423.9023.9023.9023.9022.93-
Oct 3, 202423.8024.1023.6023.9022.931,118,300
Oct 2, 202424.1024.2023.6023.8022.841,095,600
Oct 1, 202424.1024.1024.1024.1023.13-
Sep 30, 202424.2024.4024.0024.1023.13608,300
Sep 27, 202424.0024.0024.0024.0023.03-
Sep 26, 202424.1024.2023.9024.0023.03493,700
Sep 25, 202424.3024.4024.1024.2023.22697,200
Sep 24, 202424.1024.3024.1024.1023.13589,200
Sep 23, 202424.5024.6023.8023.9022.931,027,700
Sep 20, 202423.6023.6023.6023.6022.65-
Sep 19, 202423.6023.6023.6023.6022.65-
Sep 18, 202423.6023.6023.6023.6022.65-
Sep 17, 202423.6023.6023.6023.6022.65-
Sep 16, 202423.6023.6023.6023.6022.65-
Sep 13, 202424.3024.4023.5023.6022.651,134,300
Sep 12, 202423.9024.3023.8024.3023.321,338,400
Sep 11, 202424.0024.0023.6023.8022.841,415,600
Sep 10, 202423.7024.0023.3024.0023.032,143,300
Sep 9, 202422.7022.7022.7022.7021.78-
Sep 6, 202422.7022.9022.6022.7021.78854,500
Sep 5, 202422.4022.7022.3022.6021.69725,600
Sep 4, 202422.9022.9022.9022.9021.97-
Sep 3, 202422.9022.9022.9022.9021.97-
Sep 2, 202422.9022.9022.9022.9021.97-
Aug 30, 202422.4022.9022.4022.9021.971,476,600
Aug 29, 202422.4022.4022.2022.3021.40289,400
Aug 28, 202422.2022.2022.2022.2021.30-
Aug 27, 202422.5022.5022.1022.2021.30893,200
Aug 26, 202421.9022.4021.8022.4021.491,321,100
Aug 23, 2024 0.80 Dividend
Aug 23, 202421.4021.9021.4021.8020.921,724,300
Aug 22, 202422.4022.4022.4022.4020.73-
Aug 21, 202422.4022.6022.3022.4020.73743,200
Aug 20, 202422.6022.6022.3022.4020.731,002,200
Aug 19, 202422.0022.0022.0022.0020.36-
Aug 16, 202421.8022.1021.6022.0020.36521,600
Aug 15, 202421.7021.7021.7021.7020.08-
Aug 14, 202422.0022.0021.4021.7020.08801,900
Aug 13, 202421.1022.0021.1021.7020.081,359,700
Aug 9, 202420.2021.0020.2020.8019.25881,400
Aug 8, 202419.8019.8019.8019.8018.32-
Aug 7, 202419.7020.1019.7019.8018.32255,800
Aug 6, 202419.5019.7019.5019.6018.14618,600
Aug 5, 202420.2020.2019.5019.5018.041,052,900
Aug 2, 202420.3020.3020.3020.3018.78-
Aug 1, 202420.4020.6020.3020.3018.78186,200
Jul 31, 202420.3020.6020.3020.4018.88262,200
Jul 30, 202420.4020.4020.4020.4018.88-
Jul 26, 202420.1020.5019.9020.4018.88434,800
Jul 25, 202420.3020.3020.0020.1018.60668,000
Jul 24, 202420.7020.8020.5020.5018.97346,100
Jul 23, 202420.9021.0020.7020.7019.15466,600
Jul 19, 202421.2021.2020.9020.9019.34771,900
Jul 18, 202421.3021.3021.1021.2019.62299,400
Jul 17, 202421.2021.2021.2021.2019.62-
Jul 16, 202421.4021.5021.2021.2019.62522,100
Jul 15, 202422.0022.0022.0022.0020.36-
Jul 12, 202422.0022.0022.0022.0020.36-
Jul 11, 202422.0022.0022.0022.0020.36-
Jul 10, 202422.0022.0022.0022.0020.36-
Jul 9, 202422.0022.0022.0022.0020.36-
Jul 8, 202421.2022.1021.0022.0020.361,006,600
Jul 5, 202421.0021.0020.6020.9019.34245,300
Jul 4, 202420.5020.9020.5020.9019.34382,500
Jul 3, 202420.6020.6020.4020.5018.97300,500
Jul 2, 202421.5021.5021.5021.5019.89-
Jul 1, 202421.5021.5021.5021.5019.89-
Jun 28, 202421.9021.9021.5021.5019.89564,600
Jun 27, 202422.1022.1021.8021.8020.17487,600
Jun 26, 202422.2022.2022.2022.2020.54-
Jun 25, 202422.2022.2022.2022.2020.54-
Jun 24, 202421.8022.3021.8022.2020.54444,500
Jun 21, 202421.8021.9021.6021.8020.17573,200
Jun 20, 202421.8021.9021.7021.8020.17286,900
Jun 19, 202422.0022.0022.0022.0020.36-
Jun 18, 202422.0022.0022.0022.0020.36-
Jun 17, 202422.0022.0022.0022.0020.36-
Jun 14, 202422.3022.3022.0022.0020.36491,600
Jun 13, 202422.2022.4022.2022.2020.54306,300
Jun 12, 202422.2022.4022.1022.2020.54520,100
Jun 11, 202422.4022.4022.4022.4020.73-
Jun 10, 202422.5022.6022.2022.4020.73557,200
Jun 7, 202422.4022.4022.4022.4020.73-
Jun 6, 202422.4022.6022.4022.4020.73509,400
Jun 5, 202422.7022.7022.3022.4020.73723,100
Jun 4, 202422.9022.9022.5022.7021.001,070,200
May 31, 202422.9022.9022.9022.9021.19-
May 30, 202422.9022.9022.9022.9021.19-
May 29, 202422.2023.0022.2022.9021.192,958,600
May 28, 202422.2022.4022.2022.2020.54492,500
May 27, 202422.3022.3022.3022.3020.63-
May 24, 202422.3022.3022.3022.3020.63-
May 23, 202422.1022.5022.0022.3020.631,304,500
May 21, 202422.0022.0022.0022.0020.36-
May 20, 202422.0022.0022.0022.0020.36-
May 17, 202422.1022.3022.0022.0020.36473,800
May 16, 202421.5021.5021.5021.5019.89-
May 15, 202421.5021.5021.5021.5019.89-
May 14, 202421.3021.8021.3021.5019.892,489,100
May 13, 202420.7021.4020.7021.2019.621,973,300
May 10, 202420.6020.8020.4020.7019.15437,500
May 9, 202420.0020.7020.0020.4018.88734,000
May 8, 202420.4020.4019.9020.3018.78447,500
May 7, 202420.4020.4020.4020.4018.88-
May 3, 202420.1020.6020.1020.4018.881,171,000
May 2, 202419.8020.3019.7020.1018.601,165,300
Apr 30, 202419.4019.4019.4019.4017.95-
Apr 29, 202419.2019.5019.2019.4017.95524,200
Apr 26, 202419.3019.3019.1019.2017.77513,400
Apr 25, 202419.0019.3019.0019.3017.86539,600
Apr 24, 202418.8018.8018.8018.8017.40-
Apr 23, 202419.1019.1018.8018.8017.401,221,700
Apr 22, 202418.9020.3018.9019.1017.671,637,500
Apr 19, 202419.4019.4019.4019.4017.95-
Apr 18, 202419.4019.4019.4019.4017.95-
Apr 17, 202419.4019.4019.4019.4017.95-
Apr 11, 202419.7019.7019.4019.4017.95492,700
Apr 10, 202419.0019.0019.0019.0017.58-
Apr 9, 202419.0019.0019.0019.0017.58-
Apr 5, 202419.4019.4019.0019.0017.58659,600
Apr 4, 202418.9018.9018.9018.9017.49-

Related Tickers

MALEE.BK Malee Group Public Company Limited
6.00
-3.23%
 
GFPT.BK GFPT Public Company Limited
8.35
-0.60%
 
TU.BK Thai Union Group Public Company Limited
10.50
-1.87%
 
0288.HK WH GROUP
7.290
+0.28%