SET · TVO-R · stock

Thai Vegetable Oil Public Company Limited (TVO-R) stock price history

Every SET trading session of Thai Vegetable Oil Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get TVO-R data, free keyYear by year table

TVO-R adjusted close, 2007 to 2026

TVO-RThai Vegetable Oil Public Company
THB 28.72+21.8% over one year
2010201520202025
THB 29.54
All time high, 2026
THB 29.75
52 week high, THB 21.08 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TVO-R key facts

  • Thai Vegetable Oil Public Company Limited (TVO-R) closed at THB 28.72 on Sep 28, 2026 on SET.
  • TVO-R's all time high close is THB 29.54, set on Aug 27, 2026; its all time low close is THB 3.40 on Nov 27, 2008.
  • TVO-R's 52 week range is THB 21.08 to THB 29.75.
  • TVO-R returned +21.8% over the year to Sep 28, 2026 and +34.1% over five years.
  • Over ten years TVO-R returned +206%, +11.8% a year compounded.
  • TVO-R's deepest drawdown was -70.2% from Jul 4, 2008 to Nov 27, 2008.
  • DataCedar holds 3,546 daily sessions of TVO-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TVO-R price chart, 2007 to 2026

TVO-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.63THB 11.99THB 20.35THB 28.722010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TVO-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.9%
3 months+22.1%
6 months+22.1%
Year to date+29.1%
1 year+21.8%
3 years+39.7%
5 years+34.1%
10 years+206.1%
Since Dec 28, 2007+424.2%
Compound annual growth, 18.8 years+9.2%

TVO-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 29.54 on Aug 27, 2026
All time low close
THB 3.40 on Nov 27, 2008
52 week high
THB 29.75 on Aug 27, 2026
52 week low
THB 21.08 on Jan 28, 2026
Deepest drawdown
-70.2% from Jul 4, 2008 to Nov 27, 2008, recovered Apr 3, 2017
Best single session
+96.4% on Apr 3, 2017
Worst single session
-16.2% on Aug 18, 2008
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
16%
Growth of 1 since 2007
5.2×
Best calendar year
2009, +104%
Worst calendar year
2008, -34%

TVO-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 22.24THB 29.75THB 21.08THB 28.72+29.1%17.1M186
2025THB 19.62THB 24.04THB 17.71THB 22.24+13.3%26.6M242
2024THB 20.56THB 21.79THB 19.43THB 19.62-4.6%1.1M243
2023THB 22.30THB 22.85THB 20.15THB 20.56-7.8%6.5M243
2022THB 21.12THB 25.39THB 20.70THB 22.30+5.9%57.6M241
2021THB 22.10THB 24.73THB 20.23THB 21.05-3.1%144.4M241
2020THB 17.04THB 23.18THB 13.26THB 21.73+28.5%90M243
2019THB 15.80THB 17.78THB 15.56THB 16.91+7.2%40.9M244
2018THB 16.62THB 20.77THB 15.15THB 15.77-4.0%110.8M245
2017THB 18.42THB 19.55THB 14.36THB 16.42+75.0%69.4M181
2013THB 9.38THB 9.38THB 9.38THB 9.380.0%011
2012THB 8.79THB 9.38THB 8.79THB 9.38+6.8%0245
2011THB 8.04THB 8.79THB 8.04THB 8.79+9.4%0244
2010THB 7.39THB 8.04THB 7.39THB 8.04+8.7%0244
2009THB 3.63THB 7.39THB 3.58THB 7.39+103.9%137.5M245
2008THB 5.48THB 11.63THB 3.31THB 3.63-33.8%470.8M247
2007THB 5.48THB 5.48THB 5.44THB 5.48n/a568.4K1

TVO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 28.72+0.9%
August 2026THB 28.45+21.0%
July 2026THB 23.510.0%
June 2026THB 23.510.0%
May 2026THB 23.510.0%
April 2026THB 23.510.0%
March 2026THB 23.51+2.3%
February 2026THB 22.98+6.6%
January 2026THB 21.55-3.1%
December 2025THB 22.240.0%
November 2025THB 22.240.0%
October 2025THB 22.24-5.7%

About the TVO-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/TVO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TVDH-R TVD Holdings Public Company Limited
  • TVH Thaivivat Holdings Public Company Limited
  • TVH-R Thaivivat Holdings Public Company Limited
  • TVO 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
  • TWP-R Thai Wire Products Public Company Limited

Common questions

TVO-R share price history

Start with any symbol.

Start free