TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	30.500	30.750	30.000	30.250	25.395	881,600
2022-02-03	30.000	31.000	30.000	30.500	25.605	2,193,600
2022-02-02	30.500	30.500	29.750	30.000	25.186	1,507,400
2022-02-01	30.750	30.750	30.000	30.250	25.395	853,000
2022-01-31	30.500	30.500	30.000	30.500	25.605	365,800
2022-01-28	30.250	30.500	29.000	30.500	25.605	6,710,400
2022-01-27	30.000	30.500	29.750	30.250	25.395	682,900
2022-01-26	30.250	30.750	29.750	29.750	24.976	1,465,400
2022-01-25	30.500	30.500	30.250	30.250	25.395	854,700
2022-01-24	30.750	30.750	30.500	30.750	25.815	277,000
2022-01-21	30.500	30.750	30.500	30.750	25.815	191,300
2022-01-20	30.500	31.000	30.500	30.500	25.605	345,300
2022-01-19	30.500	30.750	30.250	30.750	25.815	2,399,300
2022-01-18	30.750	31.000	30.500	30.750	25.815	1,140,200
2022-01-17	31.000	31.250	30.750	30.750	25.815	1,480,100
2022-01-14	31.250	31.750	31.000	31.250	26.235	712,400
2022-01-13	31.250	31.750	31.250	31.250	26.235	998,500
2022-01-12	31.250	31.500	30.750	31.250	26.235	4,782,800
2022-01-11	31.250	31.500	31.000	31.000	26.025	2,954,900
2022-01-10	31.750	31.750	31.250	31.250	26.235	884,900
2022-01-07	32.250	32.250	31.500	31.500	26.445	925,200
2022-01-06	31.750	32.250	31.500	32.000	26.865	645,300
2022-01-05	31.750	32.250	31.750	31.750	26.655	966,500
2022-01-04	32.000	32.250	32.000	32.000	26.865	424,000
2021-12-30	32.250	32.500	32.000	32.000	26.865	737,400
2021-12-29	31.500	32.750	31.500	32.500	27.284	3,904,400
2021-12-28	31.750	32.000	31.500	31.750	26.655	722,500
2021-12-27	31.750	32.000	31.750	31.750	26.655	199,300
2021-12-24	32.250	32.250	31.500	32.000	26.865	2,185,600
2021-12-23	32.250	32.250	31.750	32.000	26.865	1,466,600
2021-12-22	32.500	32.500	32.000	32.000	26.865	396,300
2021-12-21	32.250	32.500	31.750	32.250	27.074	1,916,500
2021-12-20	32.500	32.750	32.250	32.250	27.074	658,200
2021-12-17	33.000	33.000	32.500	32.500	27.284	367,100
2021-12-16	33.000	33.250	32.750	32.750	27.494	1,745,900
2021-12-15	32.500	33.250	32.500	33.250	27.914	664,300
2021-12-14	32.500	32.750	32.250	32.500	27.284	1,090,500
2021-12-13	33.000	33.250	32.750	32.750	27.494	246,700
2021-12-09	33.000	33.250	32.500	33.000	27.704	490,800
2021-12-08	32.500	33.250	32.500	32.750	27.494	1,583,800
2021-12-07	33.000	33.000	32.500	32.500	27.284	1,181,100
2021-12-03	33.500	33.500	33.000	33.000	27.704	225,600
2021-12-02	32.750	33.500	32.500	33.500	28.124	985,900
2021-12-01	33.000	33.000	32.500	32.750	27.494	959,200
2021-11-30	32.750	33.250	32.250	32.250	27.074	2,030,900
2021-11-29	33.000	33.500	32.750	32.750	27.494	1,396,600
2021-11-26	33.500	33.500	32.750	33.500	28.124	2,341,900
2021-11-25	34.000	34.250	33.500	33.500	28.124	987,600
2021-11-24	33.750	34.500	33.500	34.000	28.544	2,942,200
2021-11-23	35.000	35.000	33.500	33.750	28.334	2,817,000
2021-11-22	34.750	35.000	34.250	35.000	29.383	2,591,500
2021-11-19	33.750	34.750	33.500	34.750	29.173	3,650,700
2021-11-18	33.500	34.000	33.500	33.750	28.334	617,100
2021-11-17	33.750	34.000	33.250	33.500	28.124	1,074,300
2021-11-16	33.750	34.000	33.000	33.750	28.334	1,898,700
2021-11-15	33.500	33.500	33.000	33.250	27.914	1,269,900
2021-11-12	34.000	34.000	33.250	33.500	28.124	841,400
2021-11-11	33.000	34.000	32.750	34.000	28.544	3,450,000
2021-11-10	32.250	33.500	32.000	33.500	28.124	2,161,200
2021-11-09	32.000	32.250	31.750	32.000	26.865	463,700

← NewerPage 20 of 21 · 1,217 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.