Thai Vegetable Oil Public Co. Ltd.(TH:TVO)
฿28.500.00 (0.00%)
TH:TVO
Thai Vegetable Oil Public Co. Ltd. historical prices
฿28.50
At close:0.00 (0.00%)
Thai Vegetable Oil Public Co. Ltd. (TVO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | 0.00% | 395,903 | 0.31 |
| Nov 10, 2026 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -0.87% | 563,843 | 0.44 |
| Nov 09, 2026 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | -0.87% | 479,998 | 0.38 |
| Nov 06, 2026 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | +0.88% | 804,906 | 0.64 |
| Nov 05, 2026 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 630,755 | 0.50 |
| Nov 04, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | +0.87% | 1,058,059 | 0.85 |
| Nov 03, 2026 | 28.50 | 29.00 | 28.25 | 28.75 | 28.75 | 0.00% | 840,408 | 0.68 |
| Nov 02, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | +2.68% | 1,487,910 | 1.21 |
| Oct 30, 2026 | 28.00 | 28.50 | 27.75 | 28.00 | 28.00 | 0.00% | 1,769,438 | 1.46 |
| Oct 29, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 1,418,802 | 1.19 |
| Oct 28, 2026 | 28.75 | 28.75 | 28.00 | 28.50 | 28.50 | -0.87% | 1,944,238 | 1.66 |
| Oct 27, 2026 | 29.50 | 30.25 | 28.75 | 28.75 | 28.75 | -1.71% | 6,601,584 | 6.14 |
| Oct 26, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | +0.86% | 928,539 | 0.88 |
| Oct 23, 2026 | 29.00 | 29.50 | 29.00 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 0.00% | 963,142 | 0.92 |
| Oct 21, 2026 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 1,418,406 | 1.36 |
| Oct 20, 2026 | 29.00 | 29.25 | 28.50 | 29.25 | 29.25 | +1.74% | 1,836,148 | 1.80 |
| Oct 19, 2026 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | +0.88% | 1,990,434 | 1.99 |
| Oct 16, 2026 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | +0.88% | 473,405 | 0.47 |
| Oct 14, 2026 | 28.25 | 28.75 | 27.75 | 28.25 | 28.25 | 0.00% | 1,429,371 | 1.44 |
| Oct 13, 2026 | 28.25 | 28.75 | 28.25 | 28.25 | 28.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | -0.88% | 396,979 | 0.39 |
| Oct 09, 2026 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | +0.88% | 341,966 | 0.34 |
| Oct 08, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 808,989 | 0.80 |
| Oct 07, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | +0.88% | 1,305,918 | 1.31 |
| Oct 06, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | +0.88% | 1,447,278 | 1.47 |
| Oct 05, 2026 | 28.25 | 28.25 | 27.75 | 28.25 | 28.25 | 0.00% | 808,556 | 0.82 |
| Oct 02, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 28.25 | +1.80% | 501,510 | 0.50 |
| Oct 01, 2026 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | +0.91% | 1,299,742 | 1.31 |
| Sep 30, 2026 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 2,554,769 | 2.66 |
| Sep 29, 2026 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | 0.00% | 658,849 | 0.69 |
| Sep 28, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | +0.88% | 495,642 | 0.51 |
| Sep 25, 2026 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -2.59% | 580,380 | 0.60 |
| Sep 24, 2026 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | +1.75% | 1,489,028 | 1.56 |
| Sep 23, 2026 | 28.00 | 28.75 | 28.00 | 28.50 | 28.50 | +1.79% | 1,253,031 | 1.33 |
| Sep 22, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | +0.90% | 1,016,051 | 1.09 |
| Sep 21, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | +0.91% | 433,029 | 0.47 |
| Sep 18, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 0.00% | 1,303,909 | 1.43 |
| Sep 17, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | +1.85% | 2,193,969 | 2.48 |
| Sep 16, 2026 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | 0.00% | 1,321,903 | 1.51 |
| Sep 15, 2026 | 26.75 | 27.50 | 26.75 | 27.00 | 27.00 | +0.93% | 1,951,830 | 2.28 |
| Sep 14, 2026 | 27.00 | 27.25 | 26.75 | 26.75 | 26.75 | -0.93% | 831,378 | 0.97 |
| Sep 11, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 1,077,112 | 1.27 |
| Sep 10, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.00% | 1,309,343 | 1.56 |
| Sep 09, 2026 | 27.50 | 27.50 | 26.75 | 27.25 | 27.25 | -0.91% | 3,062,475 | 3.81 |
| Sep 08, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | +0.92% | 343,770 | 0.42 |
| Sep 07, 2026 | 27.50 | 28.00 | 27.25 | 27.25 | 27.25 | -0.91% | 978,022 | 1.22 |
| Sep 04, 2026 | 27.75 | 28.00 | 27.50 | 27.50 | 27.50 | -0.90% | 486,148 | 0.60 |
| Sep 03, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | 0.00% | 476,957 | 0.59 |
