TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.100	10.400	10.000	10.200	9.156	3,694,784
2025-04-21	10.400	10.400	10.100	10.200	9.156	3,636,942
2025-04-18	10.400	10.500	10.000	10.500	9.425	3,858,825
2025-04-17	10.000	10.400	10.000	10.300	9.246	2,855,696
2025-04-16	9.750	10.300	9.700	10.100	9.066	4,264,999
2025-04-11	9.800	9.900	9.650	9.700	8.707	1,603,247
2025-04-10	10.300	10.500	9.750	9.800	8.797	5,768,348
2025-04-09	9.600	9.950	9.350	9.800	8.797	3,672,607
2025-04-08	9.750	10.100	9.450	9.550	8.572	7,930,637
2025-04-04	11.200	11.300	10.500	10.700	9.605	6,941,715
2025-04-03	11.300	11.500	11.100	11.300	10.143	3,672,269
2025-04-02	11.500	11.700	11.300	11.400	10.233	3,320,172
2025-04-01	11.300	11.600	10.700	11.500	10.323	15,557,540
2025-03-31	11.700	13.000	11.100	11.300	10.143	29,233,689
2025-03-28	11.600	11.600	11.000	11.100	9.964	3,943,377
2025-03-27	11.600	11.700	11.400	11.600	10.412	3,245,874
2025-03-26	12.000	12.000	11.500	11.600	10.412	5,066,976
2025-03-25	12.100	12.200	11.900	12.000	10.772	3,202,118
2025-03-24	12.300	12.400	12.000	12.100	10.861	1,791,658
2025-03-21	12.500	12.500	12.100	12.300	11.041	9,300,145
2025-03-20	12.700	12.700	12.300	12.500	11.220	2,981,821
2025-03-19	12.100	12.700	12.100	12.600	11.310	3,607,974
2025-03-18	12.000	12.300	11.800	12.000	10.772	3,548,916
2025-03-17	11.900	12.400	11.900	12.000	10.772	3,029,199
2025-03-14	11.700	12.500	11.700	12.000	10.772	4,957,459
2025-03-13	11.300	12.100	11.300	11.800	10.592	8,363,226
2025-03-12	11.200	11.600	11.200	11.300	10.143	6,046,939
2025-03-11	11.000	11.400	10.800	11.300	10.143	6,011,139
2025-03-10	11.600	11.700	11.000	11.000	9.874	7,799,402
2025-03-07	11.700	11.900	11.400	11.600	10.412	7,846,695
2025-03-06	12.300	12.300	11.600	11.800	10.592	4,674,146
2025-03-05	11.200	12.600	11.100	12.300	11.041	4,717,630
2025-03-04	11.200	11.600	11.000	11.200	10.053	3,567,816
2025-03-03	11.500	11.500	11.000	11.100	9.964	2,063,323
2025-02-28	11.600	11.700	11.300	11.400	10.233	2,850,872
2025-02-27	11.900	12.000	11.600	11.700	10.502	3,454,404
2025-02-26	11.700	12.300	11.700	11.900	10.682	2,558,975
2025-02-25	12.200	12.200	11.700	11.700	10.502	4,670,330
2025-02-24	12.200	12.400	12.100	12.200	10.951	3,117,127
2025-02-21	12.200	12.400	12.100	12.200	10.951	1,662,832
2025-02-20	12.600	12.700	12.000	12.200	10.951	3,056,038
2025-02-19	12.600	12.800	12.500	12.600	11.310	893,035
2025-02-18	12.500	12.700	12.400	12.500	11.220	2,410,829
2025-02-17	12.300	12.800	12.000	12.700	11.400	2,191,040
2025-02-14	12.500	12.500	12.100	12.300	11.041	1,937,121
2025-02-13	12.100	12.600	11.800	12.400	11.131	4,797,548
2025-02-11	12.000	12.400	12.000	12.200	10.951	879,329
2025-02-10	12.200	12.200	11.900	12.000	10.772	1,382,448
2025-02-07	11.800	12.200	11.800	12.200	10.951	8,740,857
2025-02-06	12.300	12.300	11.900	11.900	10.682	2,638,279
2025-02-05	12.300	12.800	12.100	12.300	11.041	2,843,731
2025-02-04	12.200	12.400	12.100	12.100	10.861	3,228,086
2025-02-03	12.000	12.300	11.600	12.100	10.861	3,644,124
2025-01-31	12.700	12.900	12.000	12.100	10.861	4,444,837
2025-01-30	13.000	13.000	12.400	12.600	11.310	4,175,231
2025-01-29	13.000	13.200	12.800	12.900	11.579	2,385,635
2025-01-28	13.500	13.500	13.000	13.100	11.759	3,297,761
2025-01-27	13.400	13.700	13.200	13.400	12.028	2,128,106
2025-01-24	13.000	13.400	13.000	13.300	11.938	2,010,915
2025-01-23	13.100	13.200	12.900	13.100	11.759	5,121,337

← NewerPage 7 of 21 · 1,213 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.