SET · TVO · stock
Thai Vegetable Oil Public Company Limited (TVO) stock price history
Every SET trading session of Thai Vegetable Oil Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,468 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TVO adjusted close, 2000 to 2026
- THB 29.25
- All time high, 2026
- THB 29.50
- 52 week high, THB 19.43 low
- 6,468
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TVO key facts
- Thai Vegetable Oil Public Company Limited (TVO) closed at THB 28.75 on Nov 13, 2026 on SET.
- TVO's all time high close is THB 29.25, set on Oct 20, 2026; its all time low close is THB 0.2296 on Jan 5, 2000.
- TVO's 52 week range is THB 19.43 to THB 29.50.
- TVO returned +26.3% over the year to Nov 13, 2026 and +34.5% over five years.
- Over ten years TVO returned +46%, +3.8% a year compounded.
- TVO's deepest drawdown was -70.0% from Jul 4, 2008 to Nov 27, 2008.
- DataCedar holds 6,468 daily sessions of TVO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TVO price chart, 2000 to 2026
TVO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +8.8% |
| 6 months | +20.1% |
| Year to date | +38.8% |
| 1 year | +26.3% |
| 3 years | +67.3% |
| 5 years | +34.5% |
| 10 years | +45.8% |
| Since Jan 4, 2000 | +12,254% |
| Compound annual growth, 26.9 years | +19.6% |
TVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 29.25 on Oct 20, 2026
- All time low close
- THB 0.2296 on Jan 5, 2000
- 52 week high
- THB 29.50 on Oct 21, 2026
- 52 week low
- THB 19.43 on Dec 8, 2025
- Deepest drawdown
- -70.0% from Jul 4, 2008 to Nov 27, 2008, recovered Aug 2, 2010
- Best single session
- +27.0% on Dec 28, 2001
- Worst single session
- -20.0% on Dec 27, 2001
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 124×
- Best calendar year
- 2003, +206%
- Worst calendar year
- 2011, -44%
TVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 20.72 | THB 29.50 | THB 20.44 | THB 28.75 | +38.8% | 193.5M | 213 |
| 2025 | THB 19.60 | THB 24.05 | THB 17.62 | THB 20.72 | +4.8% | 169.6M | 242 |
| 2024 | THB 17.43 | THB 21.70 | THB 15.42 | THB 19.77 | +15.0% | 102.9M | 242 |
| 2023 | THB 22.22 | THB 22.61 | THB 16.46 | THB 17.19 | -22.0% | 141.7M | 235 |
| 2022 | THB 21.04 | THB 23.77 | THB 20.48 | THB 22.03 | +4.7% | 377.5M | 241 |
| 2021 | THB 21.19 | THB 24.47 | THB 19.58 | THB 21.04 | -2.2% | 951.4M | 240 |
| 2020 | THB 16.86 | THB 22.94 | THB 13.13 | THB 21.51 | +26.4% | 691.3M | 243 |
| 2019 | THB 15.68 | THB 17.58 | THB 15.38 | THB 17.01 | +9.5% | 253.9M | 237 |
| 2018 | THB 16.54 | THB 20.54 | THB 14.70 | THB 15.53 | -5.3% | 508.6M | 241 |
| 2017 | THB 21.01 | THB 22.05 | THB 14.06 | THB 16.40 | -21.9% | 556.3M | 235 |
| 2016 | THB 10.77 | THB 22.44 | THB 10.63 | THB 21.01 | +95.1% | 404.5M | 232 |
| 2015 | THB 9.58 | THB 13.95 | THB 9.40 | THB 10.77 | +13.5% | 302.1M | 221 |
| 2014 | THB 7.74 | THB 10.37 | THB 7.61 | THB 9.49 | +23.3% | 235M | 245 |
| 2013 | THB 9.32 | THB 10.34 | THB 6.88 | THB 7.70 | -17.4% | 389.5M | 241 |
| 2012 | THB 6.44 | THB 10.44 | THB 6.44 | THB 9.32 | +45.6% | 885M | 242 |
| 2011 | THB 11.51 | THB 11.95 | THB 5.88 | THB 6.40 | -43.5% | 618.7M | 244 |
| 2010 | THB 5.79 | THB 12.29 | THB 5.27 | THB 11.33 | +95.7% | 1.1B | 244 |
| 2009 | THB 2.67 | THB 5.92 | THB 2.47 | THB 5.79 | +117.1% | 571.2M | 244 |
| 2008 | THB 3.74 | THB 7.96 | THB 2.28 | THB 2.67 | -28.6% | 547.3M | 240 |
| 2007 | THB 1.59 | THB 3.93 | THB 1.58 | THB 3.74 | +126.4% | 205M | 226 |
| 2006 | THB 2.14 | THB 2.16 | THB 1.33 | THB 1.65 | -23.5% | 82.6M | 229 |
| 2005 | THB 1.88 | THB 2.33 | THB 1.80 | THB 2.16 | +16.0% | 91M | 223 |
| 2004 | THB 2.59 | THB 3.18 | THB 1.75 | THB 1.86 | -28.4% | 146.3M | 262 |
| 2003 | THB 0.8476 | THB 4.02 | THB 0.8476 | THB 2.59 | +206.0% | 324.6M | 259 |
| 2002 | THB 0.7234 | THB 0.8679 | THB 0.7234 | THB 0.8476 | +17.2% | 4.2M | 258 |
| 2001 | THB 0.3599 | THB 1.14 | THB 0.3392 | THB 0.7234 | +101.0% | 130.4M | 233 |
| 2000 | THB 0.2327 | THB 0.3702 | THB 0.2296 | THB 0.3599 | n/a | 52.7M | 256 |
TVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 28.75 | +2.7% |
| October 2026 | THB 28.00 | +1.8% |
| September 2026 | THB 27.50 | -1.8% |
| August 2026 | THB 28.00 | +6.0% |
| July 2026 | THB 26.42 | +4.8% |
| June 2026 | THB 25.21 | +4.0% |
| May 2026 | THB 24.24 | +1.2% |
| April 2026 | THB 23.95 | -1.2% |
| March 2026 | THB 24.24 | +6.1% |
| February 2026 | THB 22.85 | +5.6% |
| January 2026 | THB 21.65 | +4.5% |
| December 2025 | THB 20.72 | -1.3% |
About the TVO data
Daily bars. 6,468 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TVDH TVD Holdings Public Company Limited
- TVDH-R TVD Holdings Public Company Limited
- TVH Thaivivat Holdings Public Company Limited
- TVH-R Thaivivat Holdings Public Company Limited
- TVO-R Thai Vegetable Oil Public Company Limited
- TVT TV Thunder Public Company Limited
- TVT-R TV Thunder Public Company Limited
- TWP Thai Wire Products Public Company Limited
Common questions
TVO share price history
