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

Date	Open	High	Low	Close	Volume ('000 Shares)	Value (MB)
Summery
Recent 2 weeks(14 January 2022 to 26 January 2022)	31.50	31.75	31.00	31.75	13,881.65	438.08
Previous 4 weeks(31 December 2021 to 26 January 2022)	31.75	32.00	30.75	31.75	28,658.28	903.43
Daily Historical Data
26 January 2022	31.50	31.75	31.50	31.50	837.47	26.42
25 January 2022	31.75	31.75	31.25	31.50	1,151.67	36.22
24 January 2022	31.75	32.00	31.50	31.50	1,462.34	46.34
21 January 2022	31.75	31.75	31.50	31.75	895.24	28.36
20 January 2022	31.50	31.75	31.00	31.50	4,145.68	129.84
19 January 2022	31.50	31.75	31.50	31.75	1,240.37	39.13
18 January 2022	32.00	32.00	31.50	31.75	1,035.28	32.79
17 January 2022	32.00	32.00	31.75	31.75	1,199.35	38.13
14 January 2022	32.00	32.00	31.50	31.75	1,914.25	60.85
13 January 2022	31.75	32.00	31.75	32.00	1,787.91	56.86
12 January 2022	32.00	32.00	31.50	31.75	1,553.82	49.38
11 January 2022	31.75	32.00	31.50	31.75	2,015.78	64.04
10 January 2022	31.25	32.00	31.25	31.75	4,841.27	153.11
07 January 2022	31.00	31.25	31.00	31.25	659.02	20.52
06 January 2022	31.00	31.25	30.75	31.00	1,654.28	51.32
05 January 2022	31.00	31.25	30.75	31.00	1,157.14	35.90
04 January 2022	31.00	31.25	30.75	31.00	1,107.41	34.22
30 December 2021	31.00	31.00	30.50	31.00	1,961.19	60.38
29 December 2021	30.50	31.00	30.50	30.75	1,671.65	51.29
28 December 2021	30.00	30.50	30.00	30.25	895.01	27.08
27 December 2021	30.25	30.25	30.00	30.00	785.20	23.60
24 December 2021	30.25	30.50	30.00	30.25	581.55	17.52
23 December 2021	30.25	30.50	30.25	30.25	844.27	25.55
22 December 2021	30.25	30.50	30.00	30.25	944.89	28.56
21 December 2021	30.25	30.25	30.00	30.25	253.09	7.65
20 December 2021	30.25	30.50	30.00	30.00	827.73	25.02
17 December 2021	30.25	30.50	30.25	30.25	1,221.40	37.00
16 December 2021	30.00	30.50	30.00	30.25	1,918.74	57.85
15 December 2021	30.00	30.25	30.00	30.25	302.68	9.11
14 December 2021	29.75	30.00	29.75	30.00	423.48	12.69
13 December 2021	30.25	30.25	29.75	30.00	1,853.90	55.58
09 December 2021	30.25	30.25	30.00	30.00	1,048.47	31.64
08 December 2021	30.25	30.25	29.75	30.25	1,298.58	39.04
07 December 2021	30.25	30.50	29.75	30.00	2,692.91	81.19
03 December 2021	30.00	30.25	30.00	30.25	920.15	27.72
02 December 2021	30.00	30.00	29.50	29.75	1,430.00	42.66
01 December 2021	30.25	30.25	29.50	30.00	1,923.39	57.48
30 November 2021	30.25	30.75	30.00	30.00	3,188.54	96.44
29 November 2021	30.25	30.75	30.00	30.25	4,246.66	128.28
26 November 2021	30.50	30.75	30.50	30.75	1,629.16	49.80
25 November 2021	30.75	31.00	30.50	30.50	2,012.18	61.79
24 November 2021	31.00	31.00	30.75	30.75	1,130.51	34.86
23 November 2021	31.00	31.25	31.00	31.00	693.30	21.51
22 November 2021	31.00	31.25	31.00	31.25	1,565.92	48.60
19 November 2021	31.00	31.00	30.50	30.75	2,271.55	69.86
18 November 2021	31.00	31.00	30.75	30.75	4,133.15	127.18
17 November 2021	31.00	31.25	30.75	31.00	2,967.41	91.99
16 November 2021	31.00	31.50	31.00	31.00	1,866.33	58.18
15 November 2021	31.25	31.50	31.00	31.25	2,738.73	85.40
12 November 2021	31.50	31.75	31.25	31.50	1,178.27	37.17
11 November 2021	31.25	31.50	31.25	31.25	615.26	19.29
10 November 2021	31.25	31.50	31.25	31.50	417.33	13.08
09 November 2021	31.25	31.50	31.00	31.25	1,796.11	56.14
08 November 2021	31.25	31.25	31.00	31.00	1,408.72	43.76
05 November 2021	31.00	31.25	31.00	31.25	633.29	19.73
04 November 2021	31.00	31.25	31.00	31.25	819.94	25.46
03 November 2021	31.25	31.25	31.00	31.00	647.76	20.12
02 November 2021	31.25	31.25	31.00	31.00	652.00	20.28
01 November 2021	31.25	31.50	31.00	31.25	1,420.02	44.28

Remark : Volume from SET main board.