TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.800	12.800	12.600	12.700	12.011	1,139,651
2026-04-17	12.800	12.800	12.700	12.800	12.106	2,413,837
2026-04-16	12.800	12.900	12.700	12.800	12.106	1,869,538
2026-04-10	12.900	12.900	12.700	12.800	12.106	1,007,928
2026-04-09	13.000	13.100	12.600	12.700	12.011	3,418,509
2026-04-08	12.900	13.100	12.900	13.000	12.295	5,106,804
2026-04-07	12.700	12.900	12.600	12.700	12.011	1,566,999
2026-04-03	12.800	13.000	12.600	12.700	12.011	2,168,305
2026-04-02	13.000	13.000	12.800	12.800	12.106	1,808,704
2026-04-01	13.200	13.200	12.900	13.100	12.390	4,734,231
2026-03-31	12.700	13.200	12.700	13.000	12.295	2,980,031
2026-03-30	12.400	12.900	12.400	12.700	12.011	1,808,371
2026-03-27	12.500	12.700	12.400	12.500	11.822	1,685,295
2026-03-26	12.800	12.900	12.400	12.500	11.822	3,042,689
2026-03-25	12.600	13.100	12.500	13.000	12.295	3,986,276
2026-03-24	12.600	12.700	12.300	12.500	11.822	1,340,079
2026-03-23	12.500	12.500	12.200	12.400	11.728	1,261,922
2026-03-20	12.300	12.600	12.300	12.600	11.917	2,070,441
2026-03-19	12.500	12.900	12.200	12.300	11.633	4,918,430
2026-03-18	13.000	13.300	12.500	12.600	11.917	6,844,077
2026-03-17	12.600	13.100	12.600	12.900	12.200	2,391,766
2026-03-16	12.600	13.000	12.400	12.500	11.822	3,752,273
2026-03-13	13.200	13.200	12.500	12.700	12.011	6,733,751
2026-03-12	13.000	13.400	12.800	13.300	12.579	6,646,920
2026-03-11	13.500	13.500	12.800	13.000	12.295	6,318,059
2026-03-10	14.100	14.100	13.400	13.400	12.673	6,895,369
2026-03-09	14.000	14.200	13.600	14.200	13.430	3,400,291
2026-03-06	14.300	14.900	14.000	14.500	13.714	2,761,609
2026-03-05	15.000	15.000	14.100	14.400	13.619	3,910,180
2026-03-04	15.000	15.000	14.000	14.400	13.619	4,635,808
2026-03-02	15.600	16.400	15.300	15.700	14.849	9,500,007
2026-02-27	16.000	16.100	15.800	15.800	14.943	807,483
2026-02-26	16.400	16.400	15.800	16.000	15.132	1,405,669
2026-02-25	16.200	16.400	15.900	16.300	15.416	1,474,285
2026-02-24	15.400	16.200	15.400	16.200	15.321	2,252,792
2026-02-23	15.800	15.800	15.200	15.500	14.659	1,542,887
2026-02-20	16.100	16.100	15.500	15.600	14.754	1,591,665
2026-02-19	15.900	16.300	15.800	16.000	15.132	2,127,259
2026-02-18	15.900	16.200	15.700	15.900	15.038	5,064,192
2026-02-17	15.400	15.800	15.100	15.700	14.849	2,553,139
2026-02-16	15.700	15.800	15.300	15.300	14.470	1,603,871
2026-02-13	14.900	15.900	14.800	15.800	14.943	6,321,366
2026-02-12	14.700	15.000	14.700	14.900	14.092	1,283,385
2026-02-11	14.900	14.900	14.600	14.700	13.903	1,030,582
2026-02-10	15.000	15.100	14.800	14.900	14.092	1,166,947
2026-02-09	14.500	15.000	14.400	15.000	14.186	2,802,821
2026-02-06	14.100	14.400	14.100	14.400	13.619	1,318,232
2026-02-05	14.000	14.300	13.900	14.200	13.430	2,239,161
2026-02-04	14.200	14.300	13.900	14.000	13.241	1,202,850
2026-02-03	14.100	14.400	14.000	14.200	13.430	1,344,186
2026-02-02	14.700	14.700	13.900	14.000	13.241	3,787,251
2026-01-30	14.500	14.600	14.300	14.500	13.714	1,515,397
2026-01-29	14.900	14.900	14.400	14.600	13.808	1,923,409
2026-01-28	14.700	14.700	14.300	14.600	13.808	1,731,268
2026-01-27	14.000	14.700	14.000	14.600	13.808	1,748,247
2026-01-26	14.400	14.500	14.000	14.000	13.241	909,370
2026-01-23	14.400	14.500	14.200	14.300	13.524	867,901
2026-01-22	14.500	14.600	14.200	14.300	13.524	1,712,781
2026-01-21	14.100	14.500	14.000	14.400	13.619	2,238,534
2026-01-20	14.100	14.300	14.000	14.000	13.241	869,745

← NewerPage 3 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.