TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.200	13.700	13.200	13.400	12.028	4,709,821
2025-01-20	12.800	13.200	12.800	13.100	11.759	2,521,321
2025-01-17	12.600	13.100	12.600	12.900	11.579	3,805,700
2025-01-16	12.800	12.800	12.400	12.700	11.400	2,263,402
2025-01-15	12.900	13.000	12.500	12.700	11.400	6,300,623
2025-01-14	13.400	13.500	12.600	12.900	11.579	7,764,545
2025-01-13	13.900	13.900	12.900	13.200	11.849	4,789,991
2025-01-10	14.500	14.500	14.000	14.000	12.567	1,885,212
2025-01-09	14.300	14.500	14.000	14.500	13.016	4,148,475
2025-01-08	14.900	14.900	14.400	14.400	12.926	4,687,462
2025-01-07	14.900	15.100	14.700	14.800	13.285	3,348,414
2025-01-06	15.000	15.000	14.800	14.800	13.285	1,377,062
2025-01-03	15.000	15.100	14.800	14.900	13.375	4,226,507
2025-01-02	14.900	15.100	14.700	15.100	13.554	4,204,536
2024-12-30	14.600	15.000	14.500	15.000	13.464	3,051,717
2024-12-27	14.700	15.000	14.500	14.700	13.195	3,498,383
2024-12-26	14.800	15.000	14.500	14.700	13.195	2,009,878
2024-12-25	14.900	15.000	14.600	14.700	13.195	1,544,303
2024-12-24	14.500	15.100	14.300	14.900	13.375	1,937,490
2024-12-23	14.000	15.000	13.700	14.500	13.016	4,328,263
2024-12-20	14.400	14.500	14.000	14.000	12.567	1,815,236
2024-12-19	14.500	14.600	14.200	14.500	13.016	1,822,820
2024-12-18	14.700	14.900	14.300	14.600	13.105	2,550,854
2024-12-17	14.800	14.900	14.500	14.600	13.105	1,549,450
2024-12-16	14.900	14.900	14.500	14.700	13.195	2,032,815
2024-12-13	15.000	15.300	14.900	14.900	13.375	2,942,850
2024-12-12	14.900	15.100	14.700	14.900	13.375	2,664,176
2024-12-11	15.000	15.000	14.800	14.800	13.285	3,955,141
2024-12-09	15.200	15.400	14.800	14.900	13.375	10,917,750
2024-12-06	14.600	14.600	14.300	14.500	13.016	828,893
2024-12-04	14.500	14.900	14.400	14.600	13.105	2,584,218
2024-12-03	14.400	14.600	14.300	14.500	13.016	1,615,979
2024-12-02	14.500	14.800	14.200	14.400	12.926	2,838,672
2024-11-29	14.200	14.400	13.900	14.300	12.836	2,594,395
2024-11-28	14.600	14.800	14.000	14.100	12.657	4,935,154
2024-11-27	16.500	16.500	14.500	14.500	13.016	7,265,597
2024-11-26	16.900	16.900	16.400	16.800	15.080	592,364
2024-11-25	16.400	17.000	16.300	17.000	15.260	620,306
2024-11-22	16.500	16.500	16.300	16.500	14.811	321,183
2024-11-21	16.500	16.500	16.300	16.500	14.811	220,219
2024-11-20	16.600	16.700	16.500	16.500	14.811	183,721
2024-11-19	16.700	17.000	16.600	16.600	14.901	763,048
2024-11-18	16.500	16.700	16.400	16.700	14.990	378,019
2024-11-15	16.700	16.700	16.400	16.500	14.811	390,435
2024-11-14	16.600	16.800	16.500	16.600	14.901	583,955
2024-11-13	16.800	17.000	16.400	16.700	14.990	3,059,976
2024-11-12	17.200	17.200	16.700	16.900	15.170	845,174
2024-11-11	17.400	17.400	16.900	17.200	15.439	762,403
2024-11-08	17.500	17.600	17.300	17.400	15.619	415,059
2024-11-07	17.400	17.600	17.300	17.400	15.619	249,170
2024-11-06	17.800	17.800	17.300	17.500	15.708	1,128,334
2024-11-05	17.800	18.000	17.600	17.800	15.978	748,200
2024-11-04	17.700	18.000	17.700	17.700	15.888	464,106
2024-11-01	18.000	18.000	17.700	17.700	15.888	305,549
2024-10-31	17.800	18.000	17.600	18.000	16.157	852,322
2024-10-30	18.000	18.000	17.800	17.800	15.978	270,456
2024-10-29	18.300	18.400	17.900	18.000	16.157	1,011,643
2024-10-28	18.300	18.600	18.200	18.200	16.337	881,432
2024-10-25	18.400	18.400	18.100	18.200	16.337	460,883
2024-10-24	18.400	18.400	18.200	18.300	16.427	266,671

← NewerPage 8 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.