TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.500	31.250	30.500	31.000	26.423	339,184
2022-11-03	30.500	31.000	30.250	30.500	25.997	528,262
2022-11-02	31.000	31.500	30.500	30.500	25.997	1,817,975
2022-11-01	31.250	31.750	31.000	31.250	26.636	1,772,284
2022-10-31	31.750	32.250	31.000	31.500	26.849	2,369,166
2022-10-28	31.000	32.500	31.000	32.250	27.489	1,545,987
2022-10-27	32.750	32.750	31.250	31.250	26.636	1,636,551
2022-10-26	33.000	33.250	32.750	33.000	28.128	651,700
2022-10-25	32.500	33.000	32.000	32.750	27.915	801,254
2022-10-21	32.500	32.750	32.250	32.250	27.489	257,509
2022-10-20	33.250	33.250	32.250	32.500	27.702	5,592,552
2022-10-19	33.000	33.500	32.750	33.250	28.341	1,456,219
2022-10-18	32.250	33.000	32.250	32.750	27.915	666,867
2022-10-17	31.500	33.000	30.750	32.750	27.915	1,967,854
2022-10-12	31.000	31.750	30.750	31.250	26.636	790,634
2022-10-11	32.000	32.000	30.750	31.250	26.636	855,890
2022-10-10	33.000	33.000	31.750	31.750	27.063	972,443
2022-10-07	33.500	33.500	32.750	33.500	28.554	1,202,105
2022-10-06	32.750	33.500	32.750	33.500	28.554	1,640,874
2022-10-05	33.250	33.250	32.500	32.750	27.915	1,943,700
2022-10-04	32.500	33.250	32.500	32.750	27.915	2,642,212
2022-10-03	32.750	32.750	31.250	32.750	27.915	2,331,277
2022-09-30	33.250	33.250	31.750	33.000	28.128	2,352,410
2022-09-29	33.500	33.500	32.750	32.750	27.915	1,466,251
2022-09-28	33.750	33.750	33.000	33.500	28.554	1,899,242
2022-09-27	34.000	34.000	33.000	33.750	28.767	4,040,432
2022-09-26	33.750	34.500	33.500	34.000	28.980	5,804,113
2022-09-23	34.000	34.000	33.000	33.750	28.767	4,482,584
2022-09-22	32.250	34.000	32.250	34.000	28.980	7,177,440
2022-09-21	32.250	32.750	31.750	32.750	27.915	5,269,274
2022-09-20	32.250	32.500	31.250	32.250	27.489	8,248,845
2022-09-19	30.250	30.500	29.500	29.500	25.145	1,007,015
2022-09-16	30.000	30.500	29.750	30.250	25.784	1,400,628
2022-09-15	30.500	30.500	29.500	30.000	25.571	791,342
2022-09-14	30.500	30.500	30.000	30.500	25.997	398,875
2022-09-13	31.000	31.000	30.500	30.750	26.210	241,654
2022-09-12	31.250	31.250	30.750	31.000	26.423	955,372
2022-09-09	31.250	31.750	31.000	31.000	26.423	1,254,399
2022-09-08	30.500	31.250	30.500	31.250	26.636	2,259,180
2022-09-07	30.500	30.750	29.750	30.250	25.784	888,512
2022-09-06	30.250	30.750	30.250	30.750	26.210	349,505
2022-09-05	31.000	31.000	30.250	30.500	25.997	654,547
2022-09-02	31.250	31.250	30.250	31.000	26.423	1,950,452
2022-09-01	31.000	31.000	30.500	31.000	26.423	874,379
2022-08-31	30.000	31.000	30.000	30.750	26.210	4,114,372
2022-08-30	29.750	30.000	29.500	30.000	25.571	241,505
2022-08-29	29.000	30.000	28.750	29.750	25.358	676,952
2022-08-26	30.000	30.000	29.750	29.750	25.145	744,164
2022-08-25	30.250	30.250	29.500	30.000	25.356	774,847
2022-08-24	29.250	30.250	29.250	30.250	25.567	2,482,528
2022-08-23	29.500	29.500	29.000	29.250	24.722	699,097
2022-08-22	29.500	30.000	29.250	29.500	24.933	567,739
2022-08-19	30.000	30.000	29.750	29.750	25.145	740,753
2022-08-18	30.000	30.250	29.750	30.250	25.567	579,879
2022-08-17	29.750	30.750	29.750	30.000	25.356	3,580,713
2022-08-16	28.750	30.000	28.750	29.750	25.145	6,065,140
2022-08-15	28.750	29.000	28.500	28.750	24.300	1,130,438
2022-08-11	28.500	29.000	28.500	28.500	24.088	740,904
2022-08-10	28.750	28.750	28.500	28.500	24.088	748,405
2022-08-09	28.500	28.750	27.750	28.750	24.300	3,962,903

← NewerPage 17 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.