TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	23.600	24.100	23.400	23.900	20.796	3,235,558
2024-04-25	23.300	23.900	23.000	23.700	20.622	4,589,307
2024-04-24	24.000	24.000	23.300	23.300	20.274	1,930,980
2024-04-23	23.700	24.300	23.600	23.900	20.796	3,954,221
2024-04-22	23.400	23.800	23.300	23.800	20.709	3,367,236
2024-04-19	23.300	23.700	22.800	23.400	20.361	3,960,605
2024-04-18	23.600	23.700	22.800	23.600	20.535	2,813,367
2024-04-17	23.600	24.000	23.200	23.500	20.448	3,012,247
2024-04-11	24.000	24.000	23.500	23.900	20.796	2,987,217
2024-04-10	23.100	24.200	23.100	24.000	20.883	3,680,230
2024-04-09	22.600	23.000	22.000	23.000	20.013	2,459,069
2024-04-05	21.300	22.500	21.200	22.500	19.578	3,025,737
2024-04-04	21.100	21.400	20.900	21.400	18.621	1,285,005
2024-04-03	20.800	21.000	20.700	21.000	18.273	1,338,539
2024-04-02	20.700	20.900	20.400	20.900	18.186	1,072,743
2024-04-01	20.300	20.800	20.200	20.700	18.012	1,249,586
2024-03-29	20.500	20.600	20.000	20.200	17.577	994,598
2024-03-28	20.700	20.700	20.300	20.400	17.751	517,100
2024-03-27	20.600	20.800	20.400	20.600	17.925	583,405
2024-03-26	20.900	20.900	20.300	20.400	17.751	1,717,100
2024-03-25	20.500	20.900	20.200	20.900	18.186	1,771,441
2024-03-22	20.800	21.000	20.500	20.900	18.186	610,167
2024-03-21	20.600	20.900	20.600	20.800	18.099	491,241
2024-03-20	20.700	20.800	20.500	20.500	17.838	554,602
2024-03-19	21.200	21.200	20.700	20.700	18.012	524,850
2024-03-18	21.100	21.400	21.000	21.100	18.360	1,180,557
2024-03-15	20.700	21.100	20.400	21.100	18.360	1,495,604
2024-03-14	20.500	20.900	20.400	20.600	17.925	1,682,848
2024-03-13	20.400	20.600	20.400	20.400	17.751	449,619
2024-03-12	20.600	20.700	20.400	20.500	17.838	608,226
2024-03-11	20.500	20.700	20.300	20.600	17.925	1,000,607
2024-03-08	20.400	20.700	20.100	20.600	17.925	3,459,313
2024-03-07	20.500	20.700	20.300	20.500	17.838	1,635,567
2024-03-06	20.200	20.500	20.100	20.400	17.751	1,198,045
2024-03-05	20.000	20.200	19.900	20.200	17.577	974,050
2024-03-04	20.300	20.400	19.900	19.900	17.316	1,279,778
2024-03-01	20.100	20.200	19.800	20.200	17.577	1,239,393
2024-02-29	20.200	20.800	19.800	20.000	17.403	4,224,665
2024-02-28	20.400	20.400	19.500	19.500	16.967	3,361,044
2024-02-27	20.500	20.600	20.200	20.400	17.751	551,613
2024-02-23	21.400	21.500	20.200	20.500	17.838	5,573,076
2024-02-22	21.700	22.000	21.500	21.500	18.708	1,400,470
2024-02-21	21.700	21.800	21.600	21.700	18.882	256,729
2024-02-20	21.900	21.900	21.600	21.700	18.882	209,596
2024-02-19	21.600	21.900	21.600	21.900	19.056	112,683
2024-02-16	21.600	21.700	21.500	21.600	18.795	372,937
2024-02-15	21.900	21.900	21.600	21.600	18.795	240,501
2024-02-14	21.600	22.000	21.500	21.900	19.056	507,546
2024-02-13	21.600	21.800	21.500	21.600	18.795	636,727
2024-02-12	21.400	21.600	21.100	21.600	18.795	358,310
2024-02-09	21.300	21.400	21.200	21.300	18.534	272,705
2024-02-08	21.300	21.600	21.200	21.300	18.534	642,363
2024-02-07	21.700	21.700	21.100	21.200	18.447	2,271,240
2024-02-06	21.300	21.700	21.300	21.600	18.795	700,503
2024-02-05	21.500	21.500	21.100	21.300	18.534	1,109,423
2024-02-02	21.200	21.600	21.000	21.500	18.708	732,513
2024-02-01	21.100	21.400	20.900	21.200	18.447	1,150,372
2024-01-31	22.000	22.000	21.100	21.100	18.360	2,299,770
2024-01-30	22.400	22.400	21.800	22.000	19.143	1,198,718
2024-01-29	22.500	22.700	22.300	22.400	19.491	565,741

← NewerPage 11 of 21 · 1,216 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.