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 August 2026 to 10 September 2026) 27.50 28.00 26.75 27.25 11,672.09 321.30
Previous 4 weeks(15 August 2026 to 10 September 2026) 27.50 28.00 26.75 29.50 29,632.92 841.35
Daily Historical Data
10 September 202627.2527.2527.0027.251,309.3435.67
09 September 202627.5027.5026.7527.253,062.4883.02
08 September 202627.2527.5027.2527.50343.779.45
07 September 202627.5028.0027.2527.25978.0226.87
04 September 202627.7528.0027.5027.50486.1513.51
03 September 202628.0028.0027.5027.75476.9613.24
02 September 202627.5028.0027.2527.751,357.2637.50
01 September 202628.0028.2527.5027.50918.4825.59
31 August 202628.2528.2527.5028.002,739.6376.45
28 August 202628.5028.7528.2528.501,377.1139.05
27 August 202628.5028.7528.2528.501,811.2351.49
26 August 202629.5029.7529.2529.502,225.0265.65
25 August 202629.7529.7529.2529.50546.9716.12
24 August 202629.7530.0029.5029.501,589.7147.27
21 August 202629.7530.0029.5029.50979.2029.07
20 August 202629.0029.7529.0029.501,766.5551.99
19 August 202628.5029.2528.5029.002,858.0882.79
18 August 202628.7529.0028.5028.501,121.3932.15
17 August 202627.5029.0027.5028.753,685.57104.47
14 August 202627.2527.5027.2527.50323.038.87
13 August 202627.2527.5027.2527.25366.5310.01
11 August 202627.5027.5027.0027.00558.4115.24
10 August 202627.2527.5027.2527.50403.9411.10
07 August 202627.5027.7527.2527.25382.6110.49
06 August 202627.5027.5027.2527.50367.1010.09
05 August 202627.5027.7527.2527.25399.1110.94
04 August 202627.2527.7527.2527.50688.3318.94
03 August 202627.2527.5027.2527.50454.2312.45
31 July 202627.2527.5027.0027.25349.859.54
30 July 202627.0027.5027.0027.25714.4519.46
27 July 202627.2527.5027.0027.25271.977.41
24 July 202627.0027.5027.0027.251,053.0528.65
23 July 202627.2527.2527.0027.00281.687.63
22 July 202627.2527.5027.0027.25754.2620.51
21 July 202627.2527.5027.0027.00790.8221.50
20 July 202627.2527.2527.0027.00350.629.47
17 July 202627.0027.2526.7527.00433.7011.72
16 July 202626.7527.2526.7527.00879.2223.74
15 July 202626.7527.0026.5026.50572.0315.29
14 July 202626.7527.0026.7526.75503.4713.50
13 July 202626.7527.0026.7526.75568.2315.28
10 July 202626.5026.7526.5026.75405.3210.81
09 July 202626.5026.7526.2526.50954.2325.30
08 July 202626.5026.7526.2526.25541.6014.27
07 July 202626.5026.7526.2526.251,233.8432.58
06 July 202626.0026.7526.0026.501,012.4326.71
03 July 202625.7526.2525.7526.00637.2916.58
02 July 202626.0026.2525.7525.75478.4712.43
01 July 202626.2526.5025.7525.751,222.4031.82
30 June 202626.0026.2526.0026.00708.5018.51
29 June 202626.2526.5026.0026.00627.5716.38
26 June 202626.0026.2524.7526.00264.426.88
25 June 202626.0026.2526.0026.00189.144.92
24 June 202626.0026.5025.7526.25257.836.75
23 June 202626.0026.2525.7526.00605.4215.76
22 June 202625.7526.2525.7526.00318.378.28
19 June 202626.2526.2525.7524.75888.7523.04
18 June 202626.2526.5026.0024.25626.7116.36
17 June 202626.2526.7526.0026.25873.5723.02
16 June 202626.5026.7526.2526.25518.1413.63
15 June 202626.2526.5026.2526.50858.4722.61

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