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

Date	Open	High	Low	Close	Volume ('000 Shares)	Value (MB)
Summery
Recent 2 weeks(09 October 2026 to 21 October 2026)	28.25	28.75	27.75	28.50	7,886.72	226.55
Previous 4 weeks(25 September 2026 to 21 October 2026)	28.25	28.75	27.50	28.25	18,348.36	521.30
Daily Historical Data
21 October 2026	29.50	29.50	28.75	29.00	1,418.41	41.25
20 October 2026	29.00	29.25	28.50	29.25	1,836.15	53.37
19 October 2026	28.25	29.00	28.25	28.75	1,990.43	57.10
15 October 2026	28.25	28.50	28.25	28.50	473.41	13.44
14 October 2026	28.25	28.75	27.75	28.25	1,429.37	40.34
12 October 2026	28.50	28.75	28.25	28.25	396.98	11.30
09 October 2026	28.25	28.75	28.25	28.50	341.97	9.75
08 October 2026	28.75	28.75	28.25	28.25	808.99	23.05
07 October 2026	28.75	29.00	28.50	28.75	1,305.92	37.51
06 October 2026	28.25	28.75	28.00	28.50	1,447.28	41.20
05 October 2026	28.25	28.25	27.75	28.25	808.56	22.67
02 October 2026	27.75	28.25	27.75	28.25	501.51	14.06
01 October 2026	27.75	28.00	27.50	27.75	1,299.74	36.01
30 September 2026	28.50	28.50	27.50	27.50	2,554.77	71.00
29 September 2026	28.50	28.50	28.25	28.50	658.85	18.68
28 September 2026	28.50	28.75	28.00	28.50	495.64	14.07
25 September 2026	29.00	29.00	28.25	28.25	580.38	16.50
24 September 2026	28.50	29.00	28.25	29.00	1,489.03	42.70
23 September 2026	28.00	28.75	28.00	28.50	1,253.03	35.55
22 September 2026	27.75	28.00	27.50	28.00	1,016.05	28.21
21 September 2026	27.50	27.75	27.25	27.75	433.03	11.94
18 September 2026	27.50	27.50	27.00	27.50	1,303.91	35.62
17 September 2026	27.00	27.50	27.00	27.50	2,193.97	59.88
16 September 2026	27.25	27.25	26.75	27.00	1,321.90	35.81
15 September 2026	26.75	27.50	26.75	27.00	1,951.83	52.76
14 September 2026	27.00	27.25	26.75	26.75	831.38	22.41
11 September 2026	27.25	27.25	27.00	27.00	1,077.11	29.10
10 September 2026	27.25	27.25	27.00	27.25	1,309.34	35.67
09 September 2026	27.50	27.50	26.75	27.25	3,062.48	83.02
08 September 2026	27.25	27.50	27.25	27.50	343.77	9.45
07 September 2026	27.50	28.00	27.25	27.25	978.02	26.87
04 September 2026	27.75	28.00	27.50	27.50	486.15	13.51
03 September 2026	28.00	28.00	27.50	27.75	476.96	13.24
02 September 2026	27.50	28.00	27.25	27.75	1,357.26	37.50
01 September 2026	28.00	28.25	27.50	27.50	918.48	25.59
31 August 2026	28.25	28.25	27.50	28.00	2,739.63	76.45
28 August 2026	28.50	28.75	28.25	28.50	1,377.11	39.05
27 August 2026	28.50	28.75	28.25	28.50	1,811.23	51.49
26 August 2026	29.50	29.75	29.25	29.50	2,225.02	65.65
25 August 2026	29.75	29.75	29.25	29.50	546.97	16.12
24 August 2026	29.75	30.00	29.50	29.50	1,589.71	47.27
21 August 2026	29.75	30.00	29.50	29.50	979.20	29.07
20 August 2026	29.00	29.75	29.00	29.50	1,766.55	51.99
19 August 2026	28.50	29.25	28.50	29.00	2,858.08	82.79
18 August 2026	28.75	29.00	28.50	28.50	1,121.39	32.15
17 August 2026	27.50	29.00	27.50	28.75	3,685.57	104.47
14 August 2026	27.25	27.50	27.25	27.50	323.03	8.87
13 August 2026	27.25	27.50	27.25	27.25	366.53	10.01
11 August 2026	27.50	27.50	27.00	27.00	558.41	15.24
10 August 2026	27.25	27.50	27.25	27.50	403.94	11.10
07 August 2026	27.50	27.75	27.25	27.25	382.61	10.49
06 August 2026	27.50	27.50	27.25	27.50	367.10	10.09
05 August 2026	27.50	27.75	27.25	27.25	399.11	10.94
04 August 2026	27.25	27.75	27.25	27.50	688.33	18.94
03 August 2026	27.25	27.50	27.25	27.50	454.23	12.45
31 July 2026	27.25	27.50	27.00	27.25	349.85	9.54
30 July 2026	27.00	27.50	27.00	27.25	714.45	19.46
27 July 2026	27.25	27.50	27.00	27.25	271.97	7.41

Remark : Volume from SET main board.