TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	29.000	29.750	28.500	29.250	24.932	1,458,788
2023-05-02	29.750	30.250	29.000	29.000	24.719	1,755,630
2023-04-28	30.500	30.500	29.250	29.250	24.932	2,013,863
2023-04-27	29.500	30.500	29.500	29.750	25.358	4,247,597
2023-04-26	29.500	29.750	29.250	29.500	25.145	1,396,792
2023-04-25	29.500	29.750	29.500	29.500	25.145	1,043,847
2023-04-24	29.500	29.750	29.000	29.750	25.358	942,500
2023-04-21	29.250	29.500	29.000	29.250	24.932	1,121,732
2023-04-20	29.500	29.500	28.250	29.500	25.145	4,763,224
2023-04-19	31.000	31.000	29.750	29.750	25.358	636,166
2023-04-18	30.750	31.000	30.250	31.000	26.423	348,150
2023-04-17	31.000	31.000	30.500	30.500	25.997	249,358
2023-04-12	31.500	31.500	30.500	30.750	26.210	552,404
2023-04-11	30.750	31.250	30.250	31.000	26.423	540,649
2023-04-10	30.500	31.000	30.250	30.500	25.997	477,751
2023-04-07	30.500	31.000	30.500	30.750	26.210	90,502
2023-04-05	31.000	31.250	30.250	30.750	26.210	397,676
2023-04-04	31.250	31.250	30.750	30.750	26.210	338,401
2023-04-03	31.250	31.500	31.000	31.000	26.423	349,205
2023-03-31	31.250	31.750	30.750	31.000	26.423	1,946,703
2023-03-30	31.500	32.000	31.250	31.500	26.849	377,115
2023-03-29	32.000	32.250	31.250	31.500	26.849	1,100,905
2023-03-28	31.250	32.750	31.000	32.500	27.702	3,864,202
2023-03-27	30.750	31.500	30.500	31.000	26.423	1,611,358
2023-03-24	32.000	32.000	30.500	30.750	26.210	3,213,917
2023-03-23	32.250	32.750	31.500	32.000	27.276	1,908,542
2023-03-22	33.500	33.500	32.250	32.250	27.489	734,496
2023-03-21	34.000	34.000	32.500	33.000	28.128	689,776
2023-03-20	32.500	33.250	32.000	33.250	28.341	907,724
2023-03-17	32.500	33.000	32.000	32.250	27.489	570,473
2023-03-16	32.750	32.750	32.250	32.500	27.702	376,104
2023-03-15	33.000	33.250	32.250	32.750	27.915	1,504,754
2023-03-14	32.750	33.250	32.250	32.750	27.915	888,013
2023-03-13	33.000	33.500	32.750	33.000	28.128	1,145,204
2023-03-10	33.250	33.750	33.250	33.250	28.341	1,013,578
2023-03-09	33.750	34.250	33.250	33.500	28.554	1,103,311
2023-03-08	32.250	34.250	32.250	33.750	28.767	2,052,950
2023-03-07	31.000	33.250	30.500	33.000	28.128	2,742,328
2023-03-03	31.500	31.500	31.000	31.000	26.423	178,205
2023-03-02	31.000	31.500	30.750	31.500	26.849	616,676
2023-03-01	32.500	32.750	31.000	31.000	26.423	2,655,641
2023-02-28	32.750	33.000	31.500	32.500	27.702	2,289,199
2023-02-27	33.250	33.250	32.250	32.750	27.915	1,483,215
2023-02-24	33.000	33.250	33.000	33.250	28.341	595,705
2023-02-23	33.250	33.500	33.000	33.000	28.128	208,359
2023-02-22	33.500	33.500	33.000	33.250	28.341	474,207
2023-02-21	33.000	33.500	33.000	33.500	28.554	208,625
2023-02-20	32.000	33.750	32.000	33.500	28.554	1,901,201
2023-02-17	32.500	32.750	32.000	32.250	27.489	740,938
2023-02-16	33.500	33.500	32.500	32.750	27.915	1,994,067
2023-02-15	33.250	34.250	33.000	33.500	28.554	914,517
2023-02-14	34.000	34.000	33.250	33.750	28.767	705,406
2023-02-13	33.500	33.750	33.000	33.500	28.554	1,958,031
2023-02-10	34.500	34.500	33.500	33.500	28.554	957,088
2023-02-09	34.500	34.750	33.500	34.750	29.620	1,640,060
2023-02-08	34.500	34.500	34.000	34.250	29.193	236,361
2023-02-07	34.750	34.750	34.250	34.250	29.193	308,244
2023-02-06	34.500	35.000	34.250	34.750	29.620	1,368,617
2023-02-03	35.000	35.000	33.750	34.750	29.620	578,033
2023-02-02	34.750	34.750	34.000	34.500	29.407	630,607

← NewerPage 15 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.