TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	34.250	35.000	34.250	34.500	29.407	2,617,632
2023-01-31	33.750	35.000	33.250	34.000	28.980	3,466,369
2023-01-30	33.250	34.000	33.000	33.500	28.554	1,372,717
2023-01-27	33.250	33.750	32.250	33.250	28.341	3,024,456
2023-01-26	34.000	34.250	33.250	33.500	28.554	3,038,002
2023-01-25	34.250	34.750	34.000	34.000	28.980	1,329,247
2023-01-24	34.250	34.750	34.250	34.250	29.193	538,081
2023-01-23	33.750	34.500	33.250	34.250	29.193	2,813,300
2023-01-20	34.500	34.750	33.750	34.000	28.980	1,671,037
2023-01-19	35.000	36.500	34.750	35.000	29.833	6,398,252
2023-01-18	35.500	35.500	34.750	35.000	29.833	643,933
2023-01-17	35.000	35.250	34.500	35.250	30.046	3,471,560
2023-01-16	34.500	35.000	34.250	35.000	29.833	2,435,075
2023-01-13	35.000	35.000	34.000	34.500	29.407	3,163,389
2023-01-12	35.000	36.000	34.250	35.250	30.046	10,991,370
2023-01-11	35.250	35.250	34.500	35.000	29.833	8,153,433
2023-01-10	34.500	35.000	34.250	34.750	29.620	3,399,925
2023-01-09	34.500	35.000	34.000	34.500	29.407	1,146,354
2023-01-06	35.000	35.000	34.250	34.500	29.407	670,803
2023-01-05	35.250	35.750	33.750	35.000	29.833	7,239,127
2023-01-04	33.500	35.750	32.750	35.750	30.472	6,169,493
2023-01-03	34.000	34.000	33.000	33.000	28.128	271,681
2022-12-30	33.000	33.750	32.500	33.750	28.767	788,019
2022-12-29	32.750	33.000	32.500	32.750	27.915	258,001
2022-12-28	33.000	33.250	32.500	32.750	27.915	373,963
2022-12-27	33.500	33.500	32.750	32.750	27.915	215,431
2022-12-26	33.250	33.500	32.750	33.250	28.341	278,828
2022-12-23	32.750	33.250	32.750	33.000	28.128	102,210
2022-12-22	33.000	33.500	33.000	33.250	28.341	549,604
2022-12-21	33.250	33.500	33.000	33.250	28.341	578,901
2022-12-20	34.000	34.250	32.750	33.750	28.767	1,774,910
2022-12-19	34.000	34.250	33.500	33.750	28.767	556,780
2022-12-16	32.750	34.000	32.250	34.000	28.980	2,707,529
2022-12-15	33.500	33.750	32.750	32.750	27.915	401,251
2022-12-14	33.750	34.000	33.500	33.500	28.554	1,120,484
2022-12-13	33.000	33.500	33.000	33.500	28.554	516,949
2022-12-09	32.250	33.250	32.250	33.000	28.128	1,274,061
2022-12-08	32.000	32.500	31.750	32.500	27.702	522,503
2022-12-07	32.750	32.750	31.750	32.000	27.276	811,590
2022-12-06	32.250	33.000	32.250	32.500	27.702	726,540
2022-12-02	33.000	33.500	32.750	32.750	27.915	580,648
2022-12-01	33.500	33.500	33.000	33.250	28.341	319,212
2022-11-30	33.500	34.250	33.250	33.750	28.767	2,157,617
2022-11-29	33.750	33.750	32.500	33.500	28.554	973,619
2022-11-28	33.000	33.750	32.750	33.750	28.767	549,112
2022-11-25	34.000	34.000	33.250	33.500	28.554	600,035
2022-11-24	33.750	34.250	33.500	33.750	28.767	2,713,811
2022-11-23	32.250	33.500	32.000	33.250	28.341	4,373,185
2022-11-22	32.750	32.750	31.750	31.750	27.063	454,108
2022-11-21	32.250	32.500	31.750	32.250	27.489	457,700
2022-11-18	32.750	32.750	31.750	32.250	27.489	534,553
2022-11-17	31.750	32.000	31.500	31.750	27.063	527,073
2022-11-16	32.500	32.500	31.750	32.250	27.489	1,179,397
2022-11-15	30.750	32.500	30.750	32.500	27.702	2,309,898
2022-11-14	30.500	31.000	30.250	30.750	26.210	1,164,237
2022-11-11	32.000	32.000	30.750	31.000	26.423	1,478,957
2022-11-10	31.000	31.250	30.750	31.250	26.636	436,784
2022-11-09	31.000	31.000	30.500	31.000	26.423	854,185
2022-11-08	30.250	31.000	30.000	30.750	26.210	712,626
2022-11-07	31.000	31.000	30.000	30.250	25.784	1,996,796

← NewerPage 16 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.