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(29 April 2026 to 12 May 2026) 24.20 24.40 23.90 24.20 7,774.18 189.17
Previous 4 weeks(15 April 2026 to 12 May 2026) 24.80 25.00 23.60 24.80 12,548.43 307.72
Daily Historical Data
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
04 March 202624.4024.4023.5023.803,147.2275.03
02 March 202624.4025.2524.3024.602,469.0661.09
27 February 202624.9024.9024.7024.70404.0810.00
26 February 202624.8025.0024.6024.90732.2118.17
25 February 202624.6024.9024.4024.70605.5114.94
24 February 202624.4024.6024.3024.60743.5218.14
23 February 202624.8024.8024.4024.60677.8816.65
20 February 202625.0025.2524.5024.80675.5416.71
19 February 202624.8025.2524.8025.001,119.4227.94
18 February 202624.8023.9024.6024.80801.7419.86
17 February 202624.4024.7024.2024.701,707.0041.69
16 February 202624.3024.5024.2024.40395.539.63
13 February 202624.3024.5024.2024.4024.4014.77
12 February 202624.1024.4024.1024.301,134.1027.52

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