TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.300	15.700	15.100	15.700	15.315	4,394,771
2026-07-16	15.100	15.500	15.100	15.300	14.925	2,270,826
2026-07-15	15.200	15.500	15.100	15.200	14.827	3,193,514
2026-07-14	15.200	15.600	15.200	15.300	14.925	3,021,855
2026-07-13	15.200	15.700	15.100	15.600	15.218	3,124,084
2026-07-10	15.000	15.600	15.000	15.400	15.023	3,927,707
2026-07-09	14.700	15.200	14.700	15.200	14.827	5,255,357
2026-07-08	15.000	15.300	14.500	14.700	14.340	9,071,947
2026-07-07	15.000	15.400	14.800	15.300	14.925	6,116,063
2026-07-06	15.000	15.100	14.800	15.000	14.632	3,582,743
2026-07-03	14.800	15.100	14.700	14.900	14.535	4,641,973
2026-07-02	14.700	15.100	14.700	14.800	14.437	7,403,525
2026-07-01	14.800	14.800	14.400	14.600	14.242	3,093,046
2026-06-30	14.500	14.800	14.400	14.700	14.340	8,635,104
2026-06-29	14.300	14.500	14.200	14.500	14.145	6,715,186
2026-06-26	13.700	14.400	13.400	14.200	13.852	10,341,141
2026-06-25	13.600	13.800	13.600	13.700	13.364	2,526,097
2026-06-24	13.500	13.900	13.500	13.600	13.267	4,798,757
2026-06-23	13.600	13.800	13.500	13.500	13.169	5,498,655
2026-06-22	13.400	14.100	13.300	13.700	13.364	6,435,332
2026-06-19	13.200	13.800	13.200	13.500	13.169	9,323,090
2026-06-18	13.000	13.400	12.900	13.100	12.779	7,189,187
2026-06-17	12.700	13.200	12.600	12.900	12.584	10,562,940
2026-06-16	12.800	12.800	12.500	12.700	12.389	3,390,922
2026-06-15	12.300	12.800	12.300	12.800	12.486	11,059,320
2026-06-12	12.000	12.200	11.900	12.100	11.803	2,638,846
2026-06-11	12.100	12.200	11.900	11.900	11.608	5,831,796
2026-06-10	12.400	12.400	12.000	12.100	11.803	3,100,779
2026-06-09	12.300	12.500	12.200	12.300	11.999	3,286,489
2026-06-08	12.400	12.600	12.200	12.200	11.901	4,518,177
2026-06-05	12.300	12.600	12.200	12.500	12.194	2,999,607
2026-06-04	12.500	12.500	12.000	12.200	11.901	9,764,656
2026-06-02	12.200	12.800	12.000	12.800	12.486	5,833,036
2026-05-29	12.300	12.400	12.100	12.200	11.901	18,870,619
2026-05-28	12.400	12.500	12.200	12.300	11.999	4,275,172
2026-05-27	12.500	12.600	12.300	12.400	12.096	2,037,604
2026-05-26	12.800	12.800	12.400	12.500	12.194	3,191,946
2026-05-25	12.400	12.800	12.300	12.800	12.486	5,926,500
2026-05-22	12.500	12.700	12.300	12.500	12.194	3,506,797
2026-05-21	12.000	12.500	12.000	12.500	12.194	5,019,215
2026-05-20	11.700	12.100	11.700	11.900	11.608	4,327,620
2026-05-19	11.800	11.900	11.600	11.700	11.413	4,539,396
2026-05-18	12.100	12.100	11.900	11.900	11.608	5,188,667
2026-05-15	11.800	11.900	11.600	11.700	11.413	2,648,842
2026-05-14	11.800	11.900	11.500	11.800	11.511	4,715,514
2026-05-13	12.200	12.300	11.700	11.900	11.608	3,440,817
2026-05-12	12.300	12.300	12.200	12.200	11.901	1,185,443
2026-05-11	12.400	12.500	12.200	12.300	11.999	1,248,760
2026-05-08	12.600	12.600	12.400	12.400	12.096	561,451
2026-05-07	12.600	12.900	12.500	12.600	12.291	1,962,610
2026-05-06	12.400	12.600	12.400	12.600	12.291	2,213,832
2026-05-05	13.000	13.100	12.600	12.800	12.106	1,801,225
2026-04-30	12.700	13.000	12.500	13.000	12.295	2,817,424
2026-04-29	12.600	12.800	12.500	12.700	12.011	2,392,023
2026-04-28	12.800	12.800	12.600	12.600	11.917	614,939
2026-04-27	12.800	12.900	12.700	12.800	12.106	841,979
2026-04-24	12.800	12.800	12.600	12.700	12.011	707,504
2026-04-23	12.800	12.800	12.700	12.700	12.011	672,313
2026-04-22	12.900	13.000	12.800	12.900	12.200	458,496
2026-04-21	12.700	12.900	12.700	12.900	12.200	1,471,343

← NewerPage 2 of 21 · 1,214 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.