Historical Price - Investor Relations | Thai Vegetable Oil Public Company Limited

Date	Open	High	Low	Close	Volume ('000 Shares)	Value (MB)
Summery
Recent 2 weeks(20 June 2022 to 30 June 2022)	31.50	31.75	31.25	31.50	8,321.81	261.92
Previous 4 weeks(06 June 2022 to 30 June 2022)	31.50	31.75	31.00	31.50	20,267.03	640.22
Daily Historical Data
30 June 2022	31.50	31.75	31.25	31.50	2,586.69	81.47
29 June 2022	31.50	31.75	31.25	31.50	992.75	31.31
28 June 2022	31.50	31.50	31.25	31.25	557.67	17.46
27 June 2022	31.25	31.50	31.25	31.25	490.93	15.42
23 June 2022	31.50	31.75	31.25	31.50	932.47	29.27
24 June 2022	31.25	31.50	31.25	31.25	780.92	24.55
22 June 2022	31.50	31.75	31.25	31.50	1,326.15	41.76
21 June 2022	31.75	31.75	31.50	31.50	176.53	5.58
20 June 2022	31.50	31.75	31.25	31.50	477.70	15.10
17 June 2022	31.75	31.75	31.25	31.50	2,324.21	73.20
16 June 2022	31.75	32.25	31.50	31.75	1,777.66	56.76
15 June 2022	31.75	32.00	31.50	31.50	396.69	12.57
14 June 2022	31.25	32.00	31.00	31.75	982.74	31.07
13 June 2022	31.50	31.75	31.25	31.25	1,405.98	44.15
10 June 2022	31.50	31.75	31.50	31.50	426.92	13.53
09 June 2022	31.75	32.00	31.50	31.75	1,319.90	41.82
08 June 2022	31.75	32.00	31.50	31.75	695.76	22.15
07 June 2022	31.75	32.00	31.50	31.75	1,646.13	52.10
06 June 2022	32.00	32.25	31.75	31.75	969.23	30.95
02 June 2022	32.25	32.50	32.00	32.00	481.57	15.50
01 June 2022	32.25	32.50	32.00	32.25	728.24	23.47
31 May 2022	31.75	32.50	31.75	32.50	2,050.46	66.27
30 May 2022	32.00	32.00	31.75	32.00	1,043.85	33.22
27 May 2022	32.00	32.25	31.75	31.75	1,128.09	36.01
26 May 2022	32.25	32.25	32.00	32.00	377.95	12.11
25 May 2022	32.25	32.50	32.00	32.25	729.92	23.51
24 May 2022	32.25	32.25	32.00	32.00	411.07	13.17
23 May 2022	32.50	32.50	32.00	32.25	1,075.28	34.69
20 May 2022	31.75	32.50	31.50	32.50	2,229.54	71.64
19 May 2022	31.75	32.00	31.50	31.50	1,543.71	48.91
18 May 2022	31.75	32.00	31.50	32.00	1,306.77	41.41
17 May 2022	31.00	31.75	30.75	31.50	3,068.62	96.04
13 May 2022	31.50	32.00	31.25	32.00	2,620.86	83.10
12 May 2022	31.50	31.75	31.00	31.25	4,691.53	146.81
11 May 2022	32.00	32.00	31.50	31.50	621.11	19.65
10 May 2022	31.50	32.00	31.50	32.00	1,711.32	54.28
09 May 2022	31.50	32.00	31.50	31.50	1,261.32	40.01
06 May 2022	31.75	32.00	31.50	31.75	1,403.14	44.56
05 May 2022	32.25	32.25	32.00	32.00	1,456.36	46.83
03 May 2022	32.25	32.50	32.00	32.00	2,124.99	68.42
29 April 2022	32.25	32.50	32.00	32.25	1,731.58	55.82
28 April 2022	31.50	32.00	31.50	32.00	1,765.28	56.15
27 April 2022	31.50	31.50	31.00	31.25	1,500.78	46.95
26 April 2022	31.75	32.00	31.50	31.50	2,042.79	64.76
25 April 2022	31.25	32.50	31.25	31.75	6,364.46	203.33
22 April 2022	31.00	31.50	31.00	31.00	1,750.46	54.68
21 April 2022	31.25	31.25	31.00	31.00	662.40	20.58
20 April 2022	31.00	31.25	31.00	31.00	1,905.79	59.41
19 April 2022	31.00	31.25	30.75	31.00	984.92	30.56
18 April 2022	31.00	31.00	30.75	31.00	1,154.84	35.75
12 April 2022	31.00	31.25	31.00	31.00	492.86	15.31
11 April 2022	31.25	31.25	31.00	31.00	552.48	17.19
08 April 2022	31.25	31.50	31.00	31.25	865.74	27.03
07 April 2022	31.50	31.50	31.00	31.25	1,638.15	51.14
05 April 2022	31.25	31.75	31.00	31.50	1,596.79	50.22

Remark : Volume from SET main board.