TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.000	28.000	27.000	27.750	23.454	691,800
2022-05-09	27.750	27.750	27.250	27.750	23.454	351,900
2022-05-06	28.000	28.250	27.500	28.250	23.877	388,500
2022-05-05	28.750	28.750	28.250	28.250	23.877	117,000
2022-05-03	28.750	29.750	28.750	28.750	24.136	605,300
2022-04-29	28.750	29.000	28.750	29.000	24.346	363,600
2022-04-28	28.750	29.000	28.500	28.750	24.136	78,000
2022-04-27	28.750	29.000	28.500	28.750	24.136	206,400
2022-04-26	29.000	29.250	28.750	29.000	24.346	374,100
2022-04-25	29.000	29.000	28.500	28.750	24.136	297,300
2022-04-22	29.000	29.000	28.750	29.000	24.346	46,400
2022-04-21	28.500	29.250	28.500	29.250	24.556	1,309,700
2022-04-20	28.250	28.500	28.000	28.500	23.926	302,600
2022-04-19	28.250	28.750	28.250	28.250	23.716	165,500
2022-04-18	27.750	28.500	27.750	28.000	23.506	334,000
2022-04-12	28.500	28.750	28.250	28.250	23.716	161,100
2022-04-11	28.750	29.000	28.000	28.500	23.926	1,125,800
2022-04-08	28.750	29.000	28.500	29.000	24.346	160,000
2022-04-07	29.000	29.000	28.500	28.500	23.926	422,700
2022-04-05	29.500	29.500	29.000	29.000	24.346	417,200
2022-04-04	29.250	29.250	29.000	29.000	24.346	181,100
2022-04-01	29.500	29.500	29.000	29.000	24.346	547,300
2022-03-31	29.000	29.750	28.750	29.750	24.976	3,172,600
2022-03-30	29.000	29.250	28.750	29.000	24.346	1,939,300
2022-03-29	28.750	29.000	28.500	29.000	24.346	864,300
2022-03-28	28.500	28.750	28.250	28.750	24.136	391,400
2022-03-25	28.250	28.500	28.250	28.500	23.926	714,900
2022-03-24	28.250	28.500	28.250	28.250	23.716	560,535
2022-03-23	28.250	28.750	28.250	28.500	23.926	541,204
2022-03-22	28.000	28.500	28.000	28.500	23.926	628,700
2022-03-21	28.250	28.500	28.000	28.250	23.716	526,600
2022-03-18	28.250	28.500	28.000	28.000	23.506	1,428,800
2022-03-17	28.250	28.750	28.250	28.250	23.716	1,701,600
2022-03-16	28.000	28.250	27.750	28.250	23.716	1,328,300
2022-03-15	27.750	28.500	27.250	28.000	23.506	1,183,100
2022-03-14	27.750	28.000	27.500	27.500	23.087	880,400
2022-03-11	27.750	28.250	27.750	27.750	23.297	1,313,200
2022-03-10	28.000	29.250	27.750	28.000	23.506	5,280,900
2022-03-09	27.000	27.500	25.750	27.250	22.877	3,664,100
2022-03-08	27.750	27.750	26.250	26.750	22.457	4,278,000
2022-03-07	28.000	28.250	27.000	27.750	23.297	3,852,100
2022-03-04	28.250	28.750	28.250	28.500	23.926	802,600
2022-03-03	28.250	28.500	27.750	28.000	23.506	2,805,600
2022-03-02	29.000	29.000	28.250	28.250	23.716	2,896,100
2022-03-01	29.000	29.750	29.000	29.000	24.346	2,283,500
2022-02-28	29.000	29.250	28.750	29.000	24.346	1,269,900
2022-02-25	29.000	29.750	29.000	29.000	24.346	3,603,900
2022-02-24	29.000	29.250	28.500	28.750	24.136	2,266,100
2022-02-23	29.750	29.750	29.000	29.250	24.556	1,907,500
2022-02-22	29.750	30.000	29.500	29.750	24.976	610,600
2022-02-21	29.750	30.000	29.000	30.000	25.186	2,388,000
2022-02-18	30.250	30.250	29.500	30.000	25.186	909,700
2022-02-17	30.000	30.500	29.750	30.000	25.186	601,600
2022-02-15	29.500	30.000	29.250	29.750	24.976	1,033,900
2022-02-14	30.000	30.250	29.500	29.500	24.766	1,408,600
2022-02-11	30.500	30.500	30.000	30.000	25.186	484,500
2022-02-10	30.250	30.500	30.000	30.500	25.605	354,800
2022-02-09	30.250	30.750	30.250	30.250	25.395	958,500
2022-02-08	30.500	30.500	30.250	30.250	25.395	111,800
2022-02-07	30.250	30.500	30.250	30.500	25.605	175,000

← NewerPage 19 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.