TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.600	21.700	20.600	21.300	18.534	2,018,491
2023-10-27	20.000	20.800	19.800	20.700	18.012	2,244,385
2023-10-26	20.100	20.300	19.700	20.000	17.403	4,223,520
2023-10-25	19.400	20.200	19.400	20.100	17.490	4,000,888
2023-10-24	20.000	20.000	19.200	19.300	16.793	4,785,630
2023-10-20	20.100	20.400	19.900	20.000	17.403	2,731,636
2023-10-19	20.000	20.500	20.000	20.000	17.403	2,336,125
2023-10-18	21.200	21.200	19.900	19.900	17.316	3,143,827
2023-10-17	21.100	21.500	21.000	21.200	18.447	1,019,306
2023-10-16	21.800	21.800	20.800	21.200	18.447	2,931,612
2023-10-12	22.100	22.100	21.700	21.900	19.056	887,648
2023-10-11	21.500	22.100	21.500	22.000	19.143	2,078,386
2023-10-10	21.400	21.800	21.200	21.400	18.621	1,081,521
2023-10-09	21.800	22.100	21.100	21.500	18.708	2,799,739
2023-10-06	21.900	22.400	21.800	22.000	19.143	1,221,078
2023-10-05	22.500	22.500	21.600	21.800	18.969	1,967,914
2023-10-04	22.400	22.400	22.000	22.400	19.491	1,447,203
2023-10-03	22.900	22.900	22.200	22.400	19.491	1,556,741
2023-10-02	22.800	23.000	22.700	23.000	20.013	373,933
2023-09-29	22.800	23.200	22.700	22.900	19.926	473,021
2023-09-28	23.100	23.100	22.400	22.600	19.665	2,316,407
2023-09-27	23.000	23.200	22.800	23.000	20.013	1,005,458
2023-09-26	23.700	23.800	23.200	23.200	20.187	1,256,668
2023-09-25	24.000	24.100	23.600	23.700	20.622	457,327
2023-09-22	23.500	24.200	23.500	24.000	20.883	1,420,378
2023-09-21	23.400	24.000	23.200	23.500	20.448	2,503,605
2023-09-20	24.200	24.200	23.400	23.400	20.361	1,985,123
2023-09-19	24.300	24.300	24.000	24.100	20.970	1,042,388
2023-09-18	24.600	24.600	24.000	24.300	21.144	779,461
2023-09-15	24.200	24.500	24.100	24.500	21.318	999,719
2023-09-14	23.600	24.400	23.600	24.100	20.970	2,796,902
2023-09-13	25.000	25.250	23.500	23.500	20.448	7,919,180
2023-09-12	25.250	25.250	25.000	25.000	21.753	557,693
2023-09-11	25.500	25.500	24.900	25.250	21.971	3,180,642
2023-09-08	25.750	25.750	25.250	25.500	22.188	2,469,471
2023-09-07	26.000	26.000	25.500	25.750	22.406	326,518
2023-09-06	26.250	26.500	25.500	26.000	22.623	2,224,433
2023-09-05	26.250	26.500	26.000	26.250	22.841	215,616
2023-09-04	26.750	26.750	26.000	26.000	22.623	290,124
2023-09-01	26.500	27.000	26.250	26.500	23.058	1,790,733
2023-08-31	27.000	27.000	26.500	26.500	23.058	896,277
2023-08-30	27.000	27.250	26.500	27.000	23.493	1,242,746
2023-08-29	26.750	27.250	26.750	27.000	23.493	961,357
2023-08-28	28.000	28.000	26.750	27.250	23.424	2,138,536
2023-08-25	27.750	28.000	27.500	28.000	24.068	1,518,933
2023-08-24	28.000	28.250	27.500	27.750	23.854	2,798,269
2023-08-23	27.000	28.250	26.500	27.750	23.854	3,351,252
2023-08-22	27.000	27.000	26.500	26.750	22.994	1,561,062
2023-08-21	26.500	27.250	26.250	26.750	22.994	1,796,314
2023-08-18	26.250	26.500	26.000	26.500	22.779	1,267,144
2023-08-17	25.750	26.500	25.750	26.000	22.349	1,399,967
2023-08-16	26.000	26.250	24.800	25.750	22.134	7,715,729
2023-08-15	25.500	26.750	25.500	26.250	22.564	1,956,979
2023-08-11	26.000	26.500	25.250	25.500	21.919	2,146,775
2023-08-10	26.000	26.000	25.500	26.000	22.349	1,045,794
2023-08-09	26.250	26.500	25.750	26.000	22.349	1,218,901
2023-08-08	26.750	26.750	26.000	26.250	22.564	1,419,887
2023-08-07	27.250	27.250	26.500	26.750	22.994	663,670
2023-08-04	27.250	27.500	27.000	27.250	23.424	883,544
2023-08-03	26.500	27.250	26.250	27.000	23.209	1,662,506

← NewerPage 13 of 21 · 1,212 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.