TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.100	13.400	13.000	13.100	12.075	2,845,828
2025-07-21	12.800	13.100	12.700	12.900	11.891	1,788,380
2025-07-18	12.300	12.900	12.300	12.800	11.799	3,580,865
2025-07-17	12.200	12.300	12.000	12.200	11.246	1,770,334
2025-07-16	12.100	12.300	11.900	12.000	11.061	2,166,866
2025-07-15	11.700	12.200	11.700	12.000	11.061	1,151,414
2025-07-14	11.800	11.900	11.600	11.700	10.785	779,444
2025-07-11	11.600	12.100	11.500	11.700	10.785	2,395,421
2025-07-09	11.300	11.700	11.300	11.500	10.601	2,028,335
2025-07-08	11.100	11.400	11.100	11.200	10.324	869,314
2025-07-07	11.100	11.300	10.900	11.300	10.416	785,053
2025-07-04	11.400	11.400	11.000	11.100	10.232	1,181,526
2025-07-03	11.000	11.400	11.000	11.400	10.508	1,422,938
2025-07-02	11.000	11.400	11.000	11.000	10.140	1,287,172
2025-07-01	10.900	11.100	10.800	11.100	10.232	863,432
2025-06-30	10.600	11.000	10.500	11.000	10.140	1,341,832
2025-06-27	10.500	10.600	10.200	10.500	9.679	1,134,911
2025-06-26	10.700	10.700	10.400	10.500	9.679	1,010,208
2025-06-25	10.200	10.600	10.000	10.600	9.771	1,925,446
2025-06-24	9.500	10.300	9.500	10.300	9.494	1,950,527
2025-06-23	9.400	9.550	9.350	9.450	8.711	1,186,275
2025-06-20	9.650	9.700	9.500	9.550	8.803	10,164,430
2025-06-19	9.750	9.750	9.550	9.700	8.941	1,686,582
2025-06-18	9.850	10.000	9.750	9.750	8.987	893,196
2025-06-17	9.900	9.950	9.800	9.800	9.034	855,608
2025-06-16	10.000	10.000	9.800	9.900	9.126	1,256,257
2025-06-13	10.200	10.200	9.850	10.100	9.310	2,916,972
2025-06-12	10.600	10.700	10.200	10.200	9.402	2,502,935
2025-06-11	10.600	10.600	10.500	10.600	9.771	370,011
2025-06-10	10.400	10.600	10.300	10.600	9.771	803,498
2025-06-09	10.500	10.500	10.200	10.300	9.494	1,684,712
2025-06-06	10.300	10.400	10.200	10.300	9.494	1,214,632
2025-06-05	10.500	10.500	10.200	10.200	9.402	1,123,438
2025-06-04	10.700	10.700	10.200	10.500	9.679	3,021,847
2025-05-30	10.900	10.900	10.600	10.700	9.863	2,431,563
2025-05-29	10.800	11.000	10.600	11.000	10.140	1,633,178
2025-05-28	11.100	11.100	10.700	10.700	9.863	1,126,057
2025-05-27	11.200	11.200	10.800	11.100	10.232	2,101,522
2025-05-26	11.200	11.300	10.800	11.300	10.416	1,525,164
2025-05-23	11.200	11.200	10.900	11.000	10.140	1,023,235
2025-05-22	10.900	11.200	10.700	11.100	10.232	1,851,276
2025-05-21	11.200	11.300	10.900	10.900	10.048	1,225,460
2025-05-20	11.100	11.300	11.000	11.000	10.140	1,563,838
2025-05-19	11.200	11.200	10.900	11.100	10.232	2,038,973
2025-05-16	10.500	11.500	10.500	11.300	10.416	6,123,806
2025-05-15	10.700	10.900	10.400	10.600	9.771	5,711,773
2025-05-14	10.300	10.400	10.000	10.100	9.310	2,000,848
2025-05-13	10.100	10.400	10.100	10.200	9.402	1,164,577
2025-05-09	10.100	10.100	9.850	10.000	9.218	3,389,652
2025-05-08	10.600	10.600	10.100	10.300	9.246	3,453,622
2025-05-07	10.200	10.700	10.200	10.600	9.515	2,475,959
2025-05-06	10.300	10.400	10.200	10.200	9.156	1,476,758
2025-05-02	10.200	10.400	10.200	10.300	9.246	2,350,473
2025-04-30	10.200	10.300	10.100	10.200	9.156	2,310,629
2025-04-29	10.200	10.200	10.000	10.200	9.156	2,368,168
2025-04-28	10.200	10.400	10.100	10.200	9.156	3,457,378
2025-04-25	10.200	10.300	10.100	10.200	9.156	2,443,628
2025-04-24	10.200	10.300	10.000	10.200	9.156	5,352,576
2025-04-23	10.300	10.400	10.100	10.200	9.156	1,599,911
2025-04-22	10.100	10.400	10.000	10.200	9.156	3,694,784

← NewerPage 6 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.