TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.250	27.250	26.500	26.750	22.994	1,309,318
2023-07-31	27.500	27.750	27.000	27.250	23.424	1,439,142
2023-07-27	27.250	27.750	26.500	27.250	23.424	2,405,153
2023-07-26	27.500	27.500	26.750	27.000	23.209	494,933
2023-07-25	26.500	27.500	26.250	27.500	23.639	1,454,467
2023-07-24	27.250	27.250	26.500	26.500	22.779	1,847,279
2023-07-21	27.250	27.500	27.000	27.250	23.424	443,739
2023-07-20	27.500	28.000	27.250	27.250	23.424	1,715,125
2023-07-19	27.250	27.750	27.250	27.500	23.639	1,186,705
2023-07-18	27.500	28.000	27.000	27.250	23.424	1,974,596
2023-07-17	27.500	27.750	27.000	27.500	23.639	906,903
2023-07-14	27.500	28.000	27.250	27.500	23.639	907,019
2023-07-13	26.750	27.750	26.750	27.500	23.639	2,300,146
2023-07-12	26.750	27.500	26.750	27.000	23.209	2,294,132
2023-07-11	26.000	27.000	26.000	26.500	22.779	1,344,919
2023-07-10	26.000	26.750	25.500	26.250	22.564	1,806,288
2023-07-07	25.500	26.250	25.250	26.000	22.349	2,100,415
2023-07-06	25.500	26.250	24.300	26.000	22.349	12,074,940
2023-07-05	27.000	27.000	25.000	25.000	21.490	9,975,870
2023-07-04	27.500	27.500	27.000	27.000	23.209	1,020,544
2023-07-03	27.750	27.750	26.500	27.250	23.424	662,381
2023-06-30	27.250	27.750	27.000	27.250	23.424	779,100
2023-06-29	27.500	27.750	27.000	27.000	23.209	1,399,210
2023-06-28	27.250	28.000	27.000	27.750	23.854	2,452,895
2023-06-27	27.000	27.500	26.750	27.000	23.209	703,206
2023-06-26	26.750	27.500	26.500	26.500	22.779	1,125,382
2023-06-23	28.000	28.250	27.000	27.000	23.209	2,442,307
2023-06-22	29.000	29.000	28.000	28.000	24.068	1,773,997
2023-06-21	28.500	29.000	28.250	28.500	24.498	5,260,344
2023-06-20	27.000	29.000	27.000	28.750	24.713	16,196,610
2023-06-19	22.000	29.500	22.000	26.250	22.564	28,560,270
2023-06-16	30.500	31.000	30.500	31.000	26.647	718,168
2023-06-15	31.500	32.250	30.250	30.500	26.217	1,858,177
2023-06-14	31.250	32.750	30.750	31.750	27.292	4,274,666
2023-06-13	31.000	31.250	30.500	31.000	26.647	1,103,982
2023-06-12	30.750	30.750	29.750	30.500	26.217	1,141,953
2023-06-09	30.750	31.000	30.500	31.000	26.647	348,551
2023-06-08	32.250	32.250	29.750	30.750	26.432	3,862,491
2023-06-07	32.000	32.250	31.250	31.750	27.292	1,375,111
2023-06-06	32.250	32.500	32.000	32.000	27.507	901,615
2023-06-02	32.750	33.000	32.250	32.250	27.722	615,384
2023-06-01	32.750	33.000	31.750	32.500	27.937	1,302,603
2023-05-31	32.000	33.250	31.500	33.250	28.581	3,057,479
2023-05-30	31.750	32.500	30.750	32.500	27.937	2,027,423
2023-05-29	32.000	32.000	31.500	31.500	27.077	252,220
2023-05-26	31.500	31.750	31.250	31.750	27.292	908,470
2023-05-25	30.500	31.500	30.250	31.500	27.077	2,907,137
2023-05-24	29.250	30.500	29.250	30.000	25.788	2,369,075
2023-05-23	29.500	30.000	29.000	29.500	25.358	2,134,801
2023-05-22	29.000	29.500	28.500	29.500	25.358	1,219,200
2023-05-19	30.000	30.250	29.000	29.000	24.928	2,385,390
2023-05-18	30.250	30.750	30.000	30.000	25.788	717,453
2023-05-17	30.250	30.500	30.000	30.250	26.003	725,002
2023-05-16	30.250	30.500	29.750	30.000	25.788	2,030,919
2023-05-15	30.500	31.250	29.750	30.250	26.003	3,296,969
2023-05-12	29.500	29.750	28.750	29.250	25.143	2,066,020
2023-05-11	30.000	30.250	29.500	29.750	25.573	1,072,641
2023-05-10	30.250	30.250	29.750	30.000	25.788	419,700
2023-05-09	29.250	30.500	29.250	30.500	26.217	1,472,552
2023-05-08	29.250	29.750	28.750	29.750	25.573	1,240,800

← NewerPage 14 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.