TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.100	14.300	14.000	14.000	13.241	869,745
2026-01-19	14.000	14.200	13.800	14.100	13.335	1,040,245
2026-01-16	13.900	14.000	13.700	13.900	13.146	925,217
2026-01-15	13.700	14.000	13.500	13.900	13.146	945,034
2026-01-14	13.600	14.000	13.600	13.700	12.957	1,158,787
2026-01-13	14.000	14.000	13.600	13.600	12.862	893,209
2026-01-12	14.200	14.200	13.900	13.900	13.146	1,106,735
2026-01-09	14.300	14.300	14.100	14.100	13.335	300,322
2026-01-08	14.700	14.700	14.200	14.200	13.430	1,327,295
2026-01-07	14.600	14.900	14.400	14.600	13.808	1,603,282
2026-01-06	14.300	14.800	14.300	14.600	13.808	2,213,399
2026-01-05	13.800	14.500	13.600	14.300	13.524	4,133,325
2025-12-30	13.300	13.800	13.200	13.600	12.862	2,294,809
2025-12-29	13.300	13.500	13.200	13.200	12.484	729,667
2025-12-26	13.500	13.500	13.100	13.300	12.579	1,168,438
2025-12-25	13.500	13.500	13.300	13.500	12.768	332,317
2025-12-24	13.600	13.600	13.400	13.500	12.768	624,747
2025-12-23	13.500	13.800	13.400	13.700	12.957	1,116,524
2025-12-22	13.400	13.600	13.300	13.500	12.768	749,486
2025-12-19	13.400	13.600	13.300	13.500	12.768	1,655,938
2025-12-18	13.600	13.700	13.300	13.400	12.673	2,550,757
2025-12-17	13.500	13.800	13.300	13.700	12.957	2,551,880
2025-12-16	13.800	13.800	13.300	13.500	12.768	1,877,048
2025-12-15	13.600	13.800	13.300	13.800	13.052	2,479,034
2025-12-12	13.300	13.600	13.300	13.500	12.768	1,272,604
2025-12-11	13.500	13.700	13.300	13.400	12.673	2,341,962
2025-12-09	13.300	13.700	13.300	13.600	12.862	2,436,519
2025-12-08	13.200	13.500	13.100	13.300	12.579	2,460,029
2025-12-04	13.300	13.500	13.200	13.300	12.579	1,780,289
2025-12-03	13.300	13.500	13.200	13.300	12.579	1,369,751
2025-12-02	13.200	13.700	13.100	13.400	12.673	4,705,677
2025-12-01	12.900	13.300	12.900	13.200	12.484	2,101,865
2025-11-28	13.000	13.300	12.800	13.000	12.295	3,075,669
2025-11-27	13.000	13.100	12.800	12.900	12.200	3,808,263
2025-11-26	12.300	13.000	12.200	12.900	12.200	5,584,802
2025-11-25	12.200	12.400	12.000	12.300	11.633	4,438,238
2025-11-24	12.100	12.400	12.100	12.100	11.444	3,823,773
2025-11-21	12.300	12.300	11.800	12.000	11.349	2,835,197
2025-11-20	12.400	12.500	12.300	12.300	11.633	937,388
2025-11-19	12.900	12.900	12.200	12.300	11.633	4,869,516
2025-11-18	12.800	13.000	12.800	13.000	12.295	1,492,525
2025-11-17	13.200	13.300	12.700	12.900	12.200	3,802,075
2025-11-14	12.900	13.600	12.800	13.100	12.390	6,810,046
2025-11-13	12.600	12.800	12.300	12.400	11.728	1,559,014
2025-11-12	12.800	12.800	12.400	12.600	11.917	1,623,720
2025-11-11	12.800	13.100	12.700	12.800	12.106	1,234,619
2025-11-10	12.600	12.900	12.400	12.900	12.200	1,264,912
2025-11-07	12.700	12.800	12.500	12.600	11.917	702,558
2025-11-06	13.000	13.100	12.700	12.700	12.011	1,450,995
2025-11-05	13.100	13.200	12.900	12.900	12.200	1,618,364
2025-11-04	13.300	13.400	13.000	13.300	12.579	2,168,944
2025-11-03	12.800	13.300	12.800	13.300	12.579	2,923,764
2025-10-31	13.100	13.100	12.900	12.900	12.200	668,875
2025-10-30	12.900	13.100	12.800	13.100	12.390	1,195,218
2025-10-29	12.900	13.000	12.800	13.000	12.295	1,276,452
2025-10-28	12.900	13.000	12.700	12.800	12.106	1,989,652
2025-10-27	12.500	13.000	12.500	12.900	12.200	2,629,626
2025-10-24	12.300	12.600	12.200	12.500	11.822	1,808,118
2025-10-22	12.300	12.500	12.200	12.300	11.633	2,644,483
2025-10-21	12.400	12.400	12.100	12.200	11.538	2,378,917

← NewerPage 4 of 21 · 1,215 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.