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(20 May 2026 to 28 May 2026) 25.25 25.50 23.00 25.25 2,892.32 73.06
Previous 4 weeks(06 May 2026 to 28 May 2026) 25.25 25.50 23.00 25.00 11,774.30 292.43
Daily Historical Data
28 May 202625.2525.5025.0025.00270.926.84
27 May 202625.2525.5025.0025.00437.0511.03
26 May 202625.2525.5025.0025.25611.0215.44
25 May 202625.2525.5025.0025.25290.077.34
22 May 202625.2525.5025.0025.25270.096.82
21 May 202625.2525.5023.0025.00315.357.94
20 May 202625.2525.5025.0025.25697.8217.65
19 May 202625.0025.2524.9025.00555.9813.92
18 May 202625.2525.2524.9025.001,293.3232.51
15 May 202624.9025.5024.8025.251,503.4337.75
14 May 202624.9024.9024.7024.80299.477.44
13 May 202624.7024.9024.6024.70589.2714.58
12 May 202624.9025.0024.6024.80564.7113.99
11 May 202624.3024.9024.3024.801,034.0825.47
08 May 202624.2024.4024.1024.20462.3211.23
07 May 202624.4024.4024.1024.10914.3222.12
06 May 202624.2024.5024.1024.201,665.0840.36
05 May 202624.7024.7023.9024.202,585.6662.50
30 April 202624.8024.8024.6024.70206.975.10
29 April 202624.5024.8024.5024.70341.048.40
28 April 202624.8024.8024.4024.50510.4112.52
27 April 202624.9025.0023.6024.70659.2616.36
24 April 202624.8024.9024.7024.80170.264.21
23 April 202624.8024.9024.6024.80673.9316.67
22 April 202625.0025.0024.8024.80353.508.79
21 April 202625.0025.2524.7025.001,002.7524.98
20 April 202624.9025.2523.8025.00501.4612.52
17 April 202625.0025.0024.7024.90328.978.17
16 April 202624.8025.2523.8025.00573.7114.33
10 April 202624.9024.9024.5024.70592.1614.62
09 April 202624.9025.0024.8024.80293.757.31
08 April 202625.2525.2524.9024.90542.9613.60
07 April 202625.2525.5025.2525.50803.5020.41
03 April 202626.0026.0025.0025.25403.3910.21
02 April 202625.2525.7525.0025.751,601.9740.92
01 April 202625.0025.5025.0025.25974.4524.54
31 March 202624.8025.5024.7025.001,574.5539.76
30 March 202624.6025.0024.5024.80998.8624.83
27 March 202624.2024.9024.2024.601,210.0129.76
26 March 202624.2024.4024.1024.20323.157.83
25 March 202624.2024.3024.0024.101,165.7128.11
24 March 202624.3024.4024.1024.10617.0814.96
23 March 202624.3024.6024.2024.301,094.5426.74
20 March 202624.3024.6024.1024.301,578.7038.59
19 March 202624.4024.7024.2024.20951.4523.24
18 March 202624.5024.7024.5024.50626.9115.41
17 March 202624.1024.7024.0024.501,199.4129.27
16 March 202623.9024.2023.9024.00921.4922.18
13 March 202624.3024.3024.0024.202,486.9759.93
12 March 202625.2525.7525.0025.503,690.1294.14
11 March 202625.5025.5025.2525.25796.0120.13
10 March 202625.0025.7525.0025.501,869.2947.49
09 March 202624.6025.2524.4025.002,508.4262.23
06 March 202624.3024.9024.3024.701,451.8835.88
05 March 202623.7024.3023.7024.101,668.9840.03

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