TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	28.000	29.000	28.000	28.500	24.088	3,707,828
2022-08-05	28.250	28.500	28.000	28.000	23.666	807,001
2022-08-04	27.500	27.750	27.250	27.750	23.454	149,916
2022-08-03	27.000	27.500	27.000	27.250	23.032	184,346
2022-08-02	27.500	27.500	27.000	27.000	22.820	127,554
2022-08-01	27.250	27.500	27.250	27.500	23.243	120,247
2022-07-27	27.500	27.500	26.750	27.500	23.243	236,528
2022-07-26	27.250	27.500	26.750	27.500	23.243	389,763
2022-07-25	26.750	27.500	26.750	27.250	23.032	208,206
2022-07-22	26.750	27.000	26.500	26.750	22.609	208,113
2022-07-21	26.500	26.750	26.500	26.750	22.609	33,130
2022-07-20	27.000	27.000	26.500	26.500	22.398	269,692
2022-07-19	27.000	27.000	26.250	26.750	22.609	736,502
2022-07-18	27.000	27.250	27.000	27.250	23.032	132,126
2022-07-15	27.500	27.500	26.750	27.000	22.820	159,170
2022-07-14	26.750	27.500	26.750	27.500	23.243	715,300
2022-07-12	27.750	28.000	26.750	26.750	22.609	1,531,547
2022-07-11	27.500	28.000	27.500	27.750	23.454	725,153
2022-07-08	28.250	28.250	27.500	27.500	23.243	468,903
2022-07-07	26.500	28.000	26.500	28.000	23.666	940,100
2022-07-06	26.500	27.250	26.500	26.500	22.398	307,200
2022-07-05	27.000	27.500	26.500	26.500	22.398	289,120
2022-07-04	27.500	28.000	27.000	27.000	22.820	500,743
2022-07-01	29.250	29.250	27.250	28.000	23.666	1,395,878
2022-06-30	28.750	29.250	28.250	29.250	24.722	2,309,801
2022-06-29	28.750	28.750	28.250	28.500	24.088	867,450
2022-06-28	28.250	28.750	28.000	28.750	24.300	1,556,725
2022-06-27	28.250	28.500	28.000	28.500	24.088	468,915
2022-06-24	27.500	28.250	27.250	28.250	23.877	1,490,659
2022-06-23	26.750	27.500	26.500	27.500	23.243	988,975
2022-06-22	26.250	26.750	26.000	26.750	22.609	315,923
2022-06-21	26.250	26.500	26.000	26.500	22.398	264,292
2022-06-20	26.250	26.250	26.000	26.000	21.975	172,264
2022-06-17	25.000	26.250	25.000	26.250	22.187	645,234
2022-06-16	26.250	26.500	25.250	25.250	21.341	1,346,528
2022-06-15	26.500	26.500	26.000	26.000	21.975	746,711
2022-06-14	26.250	26.750	26.250	26.250	22.187	300,887
2022-06-13	26.500	26.750	26.250	26.250	22.187	460,170
2022-06-10	27.000	27.000	26.750	26.750	22.609	282,509
2022-06-09	27.250	27.500	27.000	27.000	22.820	148,880
2022-06-08	27.500	27.500	27.000	27.250	23.032	367,515
2022-06-07	28.250	28.250	27.500	27.500	23.243	265,301
2022-06-06	28.250	28.250	27.500	28.000	23.666	269,219
2022-06-02	28.000	28.250	27.750	28.000	23.666	210,119
2022-06-01	28.500	28.500	27.750	27.750	23.454	1,160,407
2022-05-31	28.750	28.750	28.500	28.750	24.300	525,246
2022-05-30	28.500	28.750	28.000	28.000	23.666	771,505
2022-05-27	28.000	28.250	27.750	28.250	23.877	229,332
2022-05-26	28.250	28.250	27.750	28.000	23.666	113,526
2022-05-25	28.250	28.250	27.500	28.250	23.877	523,066
2022-05-24	28.000	28.000	27.500	28.000	23.666	234,815
2022-05-23	27.500	28.000	27.500	27.750	23.454	361,384
2022-05-20	27.750	27.750	27.250	27.250	23.032	224,000
2022-05-19	26.500	27.750	26.500	27.500	23.243	1,850,000
2022-05-18	27.500	28.000	26.750	26.750	22.609	1,593,500
2022-05-17	26.750	28.000	26.750	28.000	23.666	1,507,100
2022-05-13	25.750	27.000	25.750	27.000	22.820	605,000
2022-05-12	26.750	26.750	25.750	25.750	21.764	1,332,200
2022-05-11	27.750	27.750	26.750	26.750	22.609	836,100
2022-05-10	27.000	28.000	27.000	27.750	23.454	691,800

← NewerPage 18 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.