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

Date	Open	High	Low	Close	Volume ('000 Shares)	Value (MB)
Summery
Recent 2 weeks(18 September 2026 to 01 October 2026)	28.50	28.00	27.00	28.50	11,084.43	310.28
Previous 4 weeks(04 September 2026 to 01 October 2026)	28.50	27.50	26.75	27.50	24,640.38	678.76
Daily Historical Data
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
24 July 2026	27.00	27.50	27.00	27.25	1,053.05	28.65
23 July 2026	27.25	27.25	27.00	27.00	281.68	7.63
22 July 2026	27.25	27.50	27.00	27.25	754.26	20.51
21 July 2026	27.25	27.50	27.00	27.00	790.82	21.50
20 July 2026	27.25	27.25	27.00	27.00	350.62	9.47
17 July 2026	27.00	27.25	26.75	27.00	433.70	11.72
16 July 2026	26.75	27.25	26.75	27.00	879.22	23.74
15 July 2026	26.75	27.00	26.50	26.50	572.03	15.29
14 July 2026	26.75	27.00	26.75	26.75	503.47	13.50
13 July 2026	26.75	27.00	26.75	26.75	568.23	15.28
10 July 2026	26.50	26.75	26.50	26.75	405.32	10.81
09 July 2026	26.50	26.75	26.25	26.50	954.23	25.30
08 July 2026	26.50	26.75	26.25	26.25	541.60	14.27
07 July 2026	26.50	26.75	26.25	26.25	1,233.84	32.58
06 July 2026	26.00	26.75	26.00	26.50	1,012.43	26.71

Remark : Volume from SET main board.