TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.400	18.600	18.300	18.400	16.231	508,607
2024-07-24	18.500	18.600	18.100	18.400	16.231	1,499,062
2024-07-23	19.900	20.000	18.900	19.000	16.760	1,654,759
2024-07-19	19.900	20.000	19.900	20.000	17.642	348,746
2024-07-18	19.800	20.000	19.800	19.900	17.554	255,501
2024-07-17	19.800	20.000	19.800	19.800	17.466	874,810
2024-07-16	19.800	19.900	19.700	19.800	17.466	947,203
2024-07-15	20.000	20.000	19.800	19.900	17.554	717,603
2024-07-12	20.000	20.100	19.900	20.000	17.642	595,559
2024-07-11	20.000	20.200	20.000	20.000	17.642	670,804
2024-07-10	20.200	20.200	20.000	20.100	17.731	793,109
2024-07-09	20.600	20.700	20.200	20.200	17.819	748,939
2024-07-08	20.100	20.500	19.900	20.500	18.083	1,792,071
2024-07-05	19.700	20.100	19.700	20.000	17.642	524,319
2024-07-04	19.900	20.000	19.700	19.800	17.466	440,424
2024-07-03	19.700	19.900	19.600	19.900	17.554	389,500
2024-07-02	20.000	20.100	19.700	19.700	17.378	1,060,761
2024-07-01	19.700	20.400	19.700	20.000	17.642	1,396,374
2024-06-28	19.700	19.900	19.500	19.800	17.466	1,796,902
2024-06-27	20.100	20.200	19.800	19.800	17.466	734,645
2024-06-26	20.100	20.100	20.000	20.000	17.642	467,904
2024-06-25	20.200	20.200	20.000	20.000	17.642	1,481,369
2024-06-24	20.300	20.300	20.000	20.200	17.819	697,375
2024-06-21	20.000	20.400	19.900	20.200	17.819	1,587,219
2024-06-20	20.200	20.200	19.900	20.000	17.642	1,069,309
2024-06-19	20.100	20.300	19.900	20.200	17.819	960,595
2024-06-18	20.400	20.600	20.100	20.100	17.731	412,874
2024-06-17	20.400	20.500	20.100	20.400	17.995	663,066
2024-06-14	20.800	20.900	20.400	20.500	18.083	595,511
2024-06-13	21.800	21.900	20.900	20.900	18.436	1,615,263
2024-06-12	21.400	21.700	21.300	21.500	18.965	883,726
2024-06-11	21.900	21.900	21.400	21.400	18.877	660,411
2024-06-10	21.800	22.000	21.600	21.900	19.318	475,800
2024-06-07	22.100	22.100	21.700	21.900	19.318	645,731
2024-06-06	22.200	22.300	22.000	22.100	19.495	631,140
2024-06-05	22.300	22.400	22.100	22.200	19.583	748,020
2024-06-04	22.700	22.900	22.100	22.300	19.671	1,035,183
2024-05-31	23.500	23.500	22.600	22.900	20.200	2,248,955
2024-05-30	23.700	23.800	23.500	23.600	20.818	894,426
2024-05-29	24.300	24.500	23.700	23.800	20.994	1,674,359
2024-05-28	24.100	24.600	24.100	24.200	21.347	1,591,523
2024-05-27	23.200	24.400	23.200	24.100	21.259	2,553,212
2024-05-24	23.400	23.500	22.700	23.000	20.289	1,321,348
2024-05-23	23.600	23.700	23.200	23.400	20.641	940,962
2024-05-21	24.300	24.300	23.500	23.600	20.818	940,766
2024-05-20	23.800	24.300	23.800	24.100	21.259	1,923,505
2024-05-17	24.700	24.700	23.700	23.700	20.906	8,470,184
2024-05-16	25.000	25.250	24.200	24.700	21.788	6,427,467
2024-05-15	25.000	25.250	24.800	25.250	22.273	2,457,701
2024-05-14	25.250	25.500	25.000	25.000	22.053	1,597,897
2024-05-13	25.000	25.500	24.900	25.250	22.273	6,308,553
2024-05-10	25.000	25.250	24.800	25.250	22.273	2,732,752
2024-05-09	26.000	26.000	25.000	25.000	22.053	1,954,857
2024-05-08	25.500	26.000	25.250	26.000	22.935	2,840,319
2024-05-07	24.900	25.750	24.900	25.750	22.406	4,297,357
2024-05-03	25.250	25.500	25.000	25.250	21.971	1,827,982
2024-05-02	25.250	25.250	24.700	25.250	21.971	6,124,590
2024-04-30	24.900	25.250	24.600	25.250	21.971	3,688,794
2024-04-29	24.100	25.000	23.800	24.700	21.492	5,664,627
2024-04-26	23.600	24.100	23.400	23.900	20.796	3,235,558

← NewerPage 10 of 21 · 1,215 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.