Historical Price

Historical Price of TVO also latest price, day's range volume – vale (shares) for investment decision benefits.

DateOpenHighLowCloseVolume ('000 Shares)Value (MB)
Summery
Recent 2 weeks(12 October 2025 to 22 October 2025) 23.70 24.10 22.90 24.10 13,503.22 318.33
Previous 4 weeks(28 September 2025 to 22 October 2025) 25.25 25.50 22.90 25.25 17,393.73 416.32
Daily Historical Data
22 October 202524.1024.1023.8024.10433.7810.38
21 October 202524.0024.2023.8024.10871.8920.96
20 October 202523.7024.0023.7023.90363.838.68
17 October 202523.7023.9023.4023.602,133.8150.47
16 October 202523.4024.1023.3023.803,314.5978.76
15 October 202524.4024.6022.9022.905,489.42127.03
14 October 202524.9024.9024.4024.40895.9022.05
10 October 202524.8025.2524.8024.90503.1812.54
09 October 202524.8025.0024.8025.00137.923.43
08 October 202525.0025.2524.9024.90413.6510.32
07 October 202525.2525.2525.0025.00427.6610.70
06 October 202525.5025.5025.0025.00293.397.39
03 October 202525.2525.7525.2525.50337.928.59
02 October 202525.2525.5025.2525.25310.697.87
01 October 202525.2525.5025.2525.25148.203.76
30 September 202525.5025.7525.0025.251,108.2728.06
29 September 202525.7525.7525.2525.25209.635.33
26 September 202525.2525.7525.2525.25273.006.93
25 September 202525.2525.7525.0025.75753.8319.20
24 September 202525.0025.2524.9025.00355.228.92
23 September 202525.2525.2524.9025.00569.6014.33
22 September 202525.0025.2524.6025.25807.2420.13
19 September 202525.5025.7525.0025.00568.9114.30
18 September 202525.7526.0025.5025.50184.854.75
17 September 202526.0026.0025.5025.751,229.2831.77
16 September 202525.5026.0025.2525.50773.3519.76
15 September 202525.0025.7525.0025.75752.4819.30
12 September 202525.7525.7525.2525.25430.601,293.62
11 September 202525.7525.7525.2525.75728.9918.72
10 September 202525.7525.7525.2525.50460.3511.71
09 September 202525.2525.5025.0025.501,055.7526.78
08 September 202525.0025.2524.9025.25565.5514.24
05 September 202524.9025.0024.6025.00453.8711.26
04 September 202525.0025.2524.8025.001,041.5226.06
03 September 202524.8025.2524.7024.801,199.1329.91
02 September 202524.6024.8024.4024.70855.0721.05
01 September 202524.7024.8024.4024.50603.2814.85
29 August 202525.2525.2524.6024.70598.5414.86
28 August 202524.7025.2524.7025.001,321.5633.05
27 August 202524.4024.7024.4024.601,105.6127.16
26 August 202524.0024.6023.9024.401,654.8740.37
25 August 202524.4024.6023.9024.201,144.4227.63
22 August 202524.5024.6024.2024.401,031.2625.14
21 August 202525.2525.7525.2525.252,025.2951.51
20 August 202525.0025.5025.0025.251,779.6944.90
19 August 202525.0025.2525.0025.00904.9222.68
18 August 202525.0025.2524.8025.252,396.2359.96
15 August 202525.0025.0024.6025.001,212.7830.09
14 August 202524.6025.2524.6025.002,811.0870.10
13 August 202523.9024.5023.9024.401,438.5234.90
08 August 202523.5023.6023.4023.60505.6311.90
07 August 202523.4023.5023.3023.30376.158.80
06 August 202523.2023.4023.2023.30452.3310.54
05 August 202522.5023.4022.5023.101,689.8938.89
04 August 202522.8022.8022.5022.60678.0915.37
01 August 202522.9023.0022.7022.70445.3810.18
31 July 202522.9022.9022.5022.70514.5711.67
30 July 202522.8023.0022.7022.90406.839.29
29 July 202523.0023.0022.7022.90480.9210.98

Remark : Volume from SET main board.

Headquarter

149 Ratchadapisek Road (Thapra-Taksin) Bukkhalow Thonburi Bangkok 10600

Factory

81/7 Moo 1, Thaiyawas Sub-district, Nakorn Chaisri District, Nakorn Pathom Province 73120

CONTACT

+66 2 477 9020
info@tvothai.com