TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.600	12.800	12.200	12.300	11.633	2,601,450
2025-10-17	12.800	12.900	12.400	12.800	12.106	3,511,203
2025-10-16	13.500	13.500	12.700	12.700	12.011	3,932,155
2025-10-15	13.200	13.900	13.200	13.900	13.146	8,218,722
2025-10-14	13.600	13.700	13.100	13.100	12.390	2,959,051
2025-10-10	13.600	13.800	13.500	13.500	12.768	2,196,052
2025-10-09	13.700	14.100	13.500	13.600	12.862	4,053,002
2025-10-08	13.400	13.900	13.400	13.600	12.862	2,215,433
2025-10-07	12.900	13.600	12.900	13.500	12.768	1,938,642
2025-10-06	13.200	13.200	12.900	13.000	12.295	2,156,135
2025-10-03	13.500	13.500	13.200	13.300	12.579	1,025,152
2025-10-02	13.300	13.600	13.200	13.500	12.768	1,325,944
2025-10-01	13.700	13.700	13.200	13.200	12.484	1,667,273
2025-09-30	14.000	14.000	13.500	13.600	12.862	2,093,466
2025-09-29	14.000	14.400	14.000	14.100	13.335	1,779,535
2025-09-26	14.100	14.200	13.900	14.000	13.241	1,444,614
2025-09-25	14.000	14.200	14.000	14.100	13.335	1,237,876
2025-09-24	14.000	14.100	13.900	13.900	13.146	837,537
2025-09-23	14.300	14.300	14.000	14.000	13.241	1,892,573
2025-09-22	14.300	14.600	14.000	14.300	13.524	2,954,491
2025-09-19	14.400	14.700	14.200	14.300	13.524	2,781,856
2025-09-18	14.600	14.600	14.300	14.300	13.524	1,965,928
2025-09-17	14.600	14.700	14.400	14.600	13.808	2,050,137
2025-09-16	14.700	14.700	14.400	14.500	13.714	2,060,028
2025-09-15	14.900	14.900	14.500	14.600	13.808	1,665,942
2025-09-12	15.200	15.200	14.700	14.800	13.997	1,963,431
2025-09-11	15.100	15.200	14.900	15.200	14.376	1,279,328
2025-09-10	15.400	15.400	14.900	15.100	14.281	2,037,708
2025-09-09	15.500	15.500	15.200	15.300	14.470	2,866,628
2025-09-08	15.500	15.600	15.200	15.500	14.659	2,293,474
2025-09-05	15.100	15.200	15.000	15.200	14.376	1,276,873
2025-09-04	15.100	15.200	14.800	15.000	14.186	1,229,559
2025-09-03	14.900	15.500	14.900	14.900	14.092	2,745,639
2025-09-02	14.400	15.000	14.200	15.000	14.186	3,495,700
2025-09-01	13.900	14.300	13.900	14.300	13.524	1,717,183
2025-08-29	14.200	14.300	13.800	13.800	13.052	1,844,758
2025-08-28	13.700	14.400	13.700	14.300	13.524	2,737,626
2025-08-27	14.700	14.700	14.100	14.200	13.089	2,811,183
2025-08-26	14.700	14.900	14.400	14.500	13.366	3,189,973
2025-08-25	14.500	14.800	14.500	14.600	13.458	2,775,228
2025-08-22	14.500	14.600	14.200	14.600	13.458	4,429,321
2025-08-21	14.600	14.800	14.200	14.400	13.274	3,766,270
2025-08-20	14.500	14.800	14.100	14.600	13.458	4,128,564
2025-08-19	15.000	15.200	14.300	14.500	13.366	4,291,503
2025-08-18	15.000	15.300	14.700	15.100	13.919	2,363,634
2025-08-15	15.000	15.000	14.600	14.900	13.735	3,815,058
2025-08-14	15.100	15.300	14.500	14.700	13.550	2,185,519
2025-08-13	14.600	15.200	14.600	15.000	13.827	3,553,434
2025-08-08	14.800	14.900	14.400	14.600	13.458	1,501,979
2025-08-07	14.700	14.800	14.500	14.800	13.642	2,793,608
2025-08-06	14.300	14.600	14.300	14.600	13.458	5,201,955
2025-08-05	13.700	14.200	13.500	14.200	13.089	2,639,795
2025-08-04	13.500	13.900	13.100	13.700	12.629	2,645,171
2025-08-01	14.100	14.300	13.400	13.500	12.444	3,591,628
2025-07-31	13.700	14.200	13.600	14.000	12.905	3,363,463
2025-07-30	13.100	13.800	13.100	13.800	12.721	3,303,756
2025-07-29	13.100	13.400	12.900	13.200	12.168	3,072,380
2025-07-25	13.300	13.300	13.000	13.100	12.075	1,179,970
2025-07-24	13.500	13.600	13.100	13.200	12.168	2,878,897
2025-07-23	13.300	13.600	13.100	13.500	12.444	3,388,015

← NewerPage 5 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.