TOA Paint (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.000	15.000	14.800	14.900	14.900	1,410,929
2026-10-14	14.800	15.000	14.800	15.000	15.000	541,525
2026-10-12	15.000	15.100	14.800	14.800	14.800	1,037,599
2026-10-09	15.000	15.100	14.900	15.000	15.000	416,712
2026-10-08	15.100	15.200	14.900	15.000	15.000	1,487,492
2026-10-07	14.900	15.200	14.900	15.100	15.100	1,321,189
2026-10-06	14.800	15.000	14.600	14.900	14.900	885,951
2026-10-05	14.700	14.900	14.700	14.800	14.800	614,260
2026-10-02	14.900	15.000	14.800	14.800	14.800	2,459,255
2026-10-01	14.700	15.100	14.500	14.800	14.800	3,172,953
2026-09-30	15.200	15.300	14.700	14.700	14.700	3,304,400
2026-09-29	15.300	15.400	15.100	15.300	15.300	1,398,100
2026-09-28	15.500	15.500	15.200	15.300	15.300	3,759,400
2026-09-25	15.200	15.300	15.100	15.300	15.300	3,186,417
2026-09-24	15.300	15.400	15.200	15.300	15.300	3,435,812
2026-09-23	15.300	15.500	15.200	15.300	15.300	1,264,961
2026-09-22	15.600	15.600	15.200	15.300	15.300	1,941,583
2026-09-21	15.600	15.700	15.400	15.400	15.400	1,363,026
2026-09-18	15.600	15.800	15.100	15.500	15.500	4,176,923
2026-09-17	15.500	15.900	15.500	15.800	15.800	3,036,246
2026-09-16	15.700	15.700	15.400	15.500	15.500	2,011,909
2026-09-15	15.300	15.700	15.300	15.500	15.500	3,028,857
2026-09-14	15.300	15.500	15.200	15.300	15.300	2,059,220
2026-09-11	15.500	15.600	15.100	15.300	15.300	4,325,864
2026-09-10	15.500	15.700	15.400	15.600	15.600	3,753,822
2026-09-09	15.900	15.900	15.500	15.600	15.600	2,583,126
2026-09-08	15.800	15.800	15.600	15.800	15.800	974,277
2026-09-07	15.700	15.700	15.500	15.700	15.700	801,822
2026-09-04	15.800	15.900	15.600	15.700	15.700	1,448,942
2026-09-03	15.600	16.000	15.500	15.900	15.900	3,317,823
2026-09-02	15.300	15.600	15.000	15.500	15.500	4,378,590
2026-09-01	15.600	15.800	15.300	15.300	15.300	3,171,388
2026-08-31	15.100	15.700	15.100	15.500	15.500	5,066,483
2026-08-28	15.300	15.300	15.000	15.100	15.100	4,795,379
2026-08-27	15.100	15.300	15.100	15.200	15.200	1,272,491
2026-08-26	15.500	15.600	15.400	15.500	15.120	3,717,230
2026-08-25	15.600	15.600	15.300	15.400	15.023	2,335,910
2026-08-24	15.600	15.700	15.400	15.600	15.218	3,963,379
2026-08-21	15.400	15.600	15.300	15.500	15.120	2,887,089
2026-08-20	15.300	15.500	15.200	15.400	15.023	2,898,275
2026-08-19	15.300	15.400	15.100	15.200	14.827	2,758,906
2026-08-18	15.100	15.400	15.000	15.300	14.925	4,836,404
2026-08-17	15.200	15.400	15.000	15.100	14.730	8,014,413
2026-08-14	16.100	16.100	14.800	15.100	14.730	18,442,447
2026-08-13	16.400	16.800	16.300	16.600	16.193	2,773,654
2026-08-11	16.300	16.400	16.100	16.300	15.900	2,222,341
2026-08-10	16.300	16.400	16.100	16.200	15.803	1,314,656
2026-08-07	16.200	16.400	16.200	16.200	15.803	2,327,920
2026-08-06	16.100	16.600	16.100	16.300	15.900	2,904,777
2026-08-05	16.300	16.600	16.000	16.200	15.803	2,787,068
2026-08-04	16.100	16.400	16.000	16.200	15.803	1,822,509
2026-08-03	16.000	16.600	15.800	16.300	15.900	8,303,027
2026-07-31	15.400	15.900	15.400	15.800	15.413	2,583,661
2026-07-30	15.800	15.800	15.300	15.500	15.120	3,705,619
2026-07-27	15.500	15.800	15.500	15.700	15.315	3,797,447
2026-07-24	15.200	15.500	15.100	15.500	15.120	4,085,488
2026-07-23	15.400	15.600	15.100	15.200	14.827	4,188,886
2026-07-22	15.300	15.500	15.100	15.400	15.023	4,809,335
2026-07-21	15.500	15.500	15.200	15.300	14.925	2,745,022
2026-07-20	15.600	15.700	15.400	15.600	15.218	2,217,183

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.3800 THB
2026-05-06	0.3900 THB
2025-08-28	0.3600 THB
2025-05-09	0.2700 THB
2024-08-28	0.3300 THB
2024-05-08	0.3500 THB
2023-08-29	0.3300 THB
2023-05-08	0.2500 THB
2022-08-29	0.2500 THB
2022-05-05	0.1900 THB
2021-08-27	0.3100 THB
2021-05-05	0.2600 THB
2020-08-27	0.2700 THB
2020-04-30	0.2700 THB
2020-04-03	0.2700 THB
2019-08-27	0.2300 THB
2019-05-02	0.1800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.