TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.200	22.800	22.200	22.500	19.578	859,724
2024-01-25	22.300	22.500	22.200	22.300	19.404	1,453,763
2024-01-24	21.700	22.400	21.500	22.200	19.317	1,593,010
2024-01-23	22.500	22.500	22.000	22.000	19.143	1,530,906
2024-01-22	22.500	22.800	22.300	22.500	19.578	938,455
2024-01-19	22.600	22.800	22.400	22.500	19.578	2,194,366
2024-01-18	22.200	22.700	22.200	22.400	19.491	1,838,104
2024-01-17	22.500	22.500	22.100	22.200	19.317	1,218,153
2024-01-16	22.600	22.700	22.400	22.400	19.491	815,131
2024-01-15	23.000	23.000	22.500	22.500	19.578	337,490
2024-01-12	22.700	23.100	22.700	22.800	19.839	715,924
2024-01-11	23.300	23.300	22.600	22.700	19.752	1,269,576
2024-01-10	23.200	23.500	23.000	23.100	20.100	1,156,349
2024-01-09	23.700	23.800	23.200	23.200	20.187	504,287
2024-01-08	23.700	23.700	23.300	23.400	20.361	501,126
2024-01-05	23.400	24.300	23.400	23.700	20.622	2,861,499
2024-01-04	23.200	23.500	23.000	23.400	20.361	1,201,465
2024-01-03	22.700	23.400	22.700	23.200	20.187	1,711,994
2024-01-02	22.600	22.900	22.400	22.700	19.752	2,062,623
2023-12-28	22.600	22.700	22.500	22.600	19.665	726,123
2023-12-27	22.600	22.700	22.500	22.600	19.665	440,505
2023-12-26	22.700	22.800	22.600	22.800	19.839	313,711
2023-12-25	22.900	23.000	22.500	22.800	19.839	474,891
2023-12-22	22.600	22.800	22.300	22.700	19.752	633,156
2023-12-21	22.500	22.700	22.400	22.600	19.665	487,368
2023-12-20	22.300	22.600	22.100	22.500	19.578	968,322
2023-12-19	22.200	22.300	21.900	22.300	19.404	437,314
2023-12-18	21.900	22.200	21.900	22.100	19.230	513,296
2023-12-15	22.000	22.400	21.900	21.900	19.056	1,217,564
2023-12-14	22.000	22.300	21.900	21.900	19.056	911,010
2023-12-13	22.100	22.200	21.800	21.800	18.969	1,467,838
2023-12-12	22.000	22.300	22.000	22.000	19.143	1,555,823
2023-12-08	21.800	22.200	21.700	22.000	19.143	1,518,730
2023-12-07	21.700	21.900	21.500	21.700	18.882	1,179,937
2023-12-06	21.300	21.900	21.200	21.600	18.795	2,143,507
2023-12-04	21.100	21.500	20.900	21.200	18.447	882,201
2023-12-01	21.300	21.600	21.100	21.100	18.360	2,108,461
2023-11-30	20.800	21.500	20.600	21.200	18.447	2,284,928
2023-11-29	21.100	21.100	20.700	20.700	18.012	923,920
2023-11-28	20.900	21.200	20.700	21.000	18.273	444,607
2023-11-27	20.700	21.100	20.600	20.900	18.186	746,189
2023-11-24	21.500	21.500	20.800	20.800	18.099	1,928,237
2023-11-23	21.800	21.800	21.200	21.500	18.708	1,873,284
2023-11-22	22.400	22.400	21.800	21.800	18.969	1,986,529
2023-11-21	22.200	22.500	21.900	22.400	19.491	1,863,325
2023-11-20	22.100	22.300	22.000	22.100	19.230	487,487
2023-11-17	22.200	22.400	21.900	22.000	19.143	2,211,573
2023-11-16	22.700	23.000	21.900	22.100	19.230	5,046,590
2023-11-15	22.500	23.000	22.300	22.700	19.752	3,772,348
2023-11-14	21.700	22.300	21.500	22.100	19.230	2,234,768
2023-11-13	21.500	22.000	21.500	21.600	18.795	985,702
2023-11-10	21.600	21.900	21.400	21.500	18.708	473,123
2023-11-09	22.000	22.000	21.400	21.700	18.882	874,881
2023-11-08	22.000	22.300	21.900	21.900	19.056	746,547
2023-11-07	21.800	22.100	21.700	21.900	19.056	960,443
2023-11-06	22.300	22.600	21.600	21.800	18.969	2,212,587
2023-11-03	21.300	22.200	21.300	22.000	19.143	2,306,629
2023-11-02	21.100	21.500	21.000	21.300	18.534	1,429,140
2023-11-01	21.600	21.600	21.000	21.100	18.360	1,134,005
2023-10-31	21.300	21.700	21.100	21.600	18.795	1,486,328

← NewerPage 12 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.