TOA Paint (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	18.700	18.700	18.300	18.300	16.427	747,493
2024-10-21	18.800	18.800	18.600	18.700	16.786	460,557
2024-10-18	18.700	19.000	18.600	18.700	16.786	550,831
2024-10-17	18.800	18.900	18.700	18.800	16.875	390,506
2024-10-16	18.500	19.000	18.500	18.900	16.965	992,224
2024-10-15	18.800	18.900	18.400	18.700	16.786	918,966
2024-10-11	19.000	19.000	18.700	18.800	16.875	1,774,421
2024-10-10	19.000	19.300	18.900	19.100	17.145	1,601,367
2024-10-09	19.400	19.400	18.900	19.100	17.145	1,581,288
2024-10-08	19.100	19.700	19.100	19.400	17.414	959,415
2024-10-07	19.000	19.300	18.900	19.200	17.234	940,103
2024-10-04	19.300	19.300	18.800	19.000	17.055	1,538,089
2024-10-03	19.800	19.800	19.300	19.400	17.414	1,094,823
2024-10-02	19.700	20.100	19.600	19.700	17.683	1,781,148
2024-10-01	19.400	19.700	19.400	19.500	17.504	1,020,956
2024-09-30	19.700	19.700	19.200	19.400	17.414	1,491,491
2024-09-27	19.700	19.900	19.600	19.600	17.593	728,213
2024-09-26	19.700	19.900	19.500	19.600	17.593	1,274,186
2024-09-25	19.500	19.700	19.400	19.600	17.593	1,682,833
2024-09-24	19.200	19.500	18.900	19.400	17.414	1,282,783
2024-09-23	19.600	19.700	19.000	19.100	17.145	3,331,283
2024-09-20	20.300	20.500	19.600	19.600	17.593	2,351,867
2024-09-19	20.100	20.300	19.800	20.200	18.132	1,528,718
2024-09-18	20.200	20.300	20.000	20.000	17.952	657,251
2024-09-17	19.900	20.200	19.800	20.200	18.132	1,093,760
2024-09-16	20.000	20.100	19.800	19.900	17.863	952,936
2024-09-13	20.400	20.400	19.900	20.000	17.952	2,078,406
2024-09-12	19.200	20.300	19.100	20.300	18.222	3,990,887
2024-09-11	19.000	19.100	18.500	19.000	17.055	2,561,579
2024-09-10	19.000	19.100	18.500	18.900	16.965	1,889,996
2024-09-09	19.200	19.300	19.000	19.000	17.055	619,791
2024-09-06	19.000	19.300	18.700	19.100	17.145	2,748,043
2024-09-05	17.900	18.900	17.900	18.800	16.875	3,586,995
2024-09-04	17.800	17.900	17.600	17.700	15.888	1,166,046
2024-09-03	17.800	18.000	17.600	17.900	16.067	1,368,702
2024-09-02	18.000	18.000	17.600	17.700	15.888	1,111,411
2024-08-30	18.200	18.300	17.900	18.000	16.157	922,877
2024-08-29	18.400	18.400	18.000	18.200	16.337	1,388,981
2024-08-28	18.700	18.700	18.500	18.500	16.606	779,838
2024-08-27	19.200	19.200	18.800	19.100	16.848	1,388,872
2024-08-26	18.800	19.100	18.800	19.100	16.848	926,824
2024-08-23	18.600	18.800	18.400	18.700	16.496	844,419
2024-08-22	17.700	18.600	17.600	18.500	16.319	2,533,881
2024-08-21	17.300	17.800	17.300	17.600	15.525	1,485,484
2024-08-20	17.400	17.700	17.100	17.200	15.172	1,644,258
2024-08-19	17.000	17.400	17.000	17.300	15.261	1,631,151
2024-08-16	17.100	17.100	16.800	17.000	14.996	675,002
2024-08-15	17.100	17.300	16.800	17.000	14.996	1,259,634
2024-08-14	17.300	17.600	16.900	17.100	15.084	1,079,235
2024-08-13	17.700	17.800	17.300	17.400	15.349	345,030
2024-08-09	18.000	18.300	17.700	17.700	15.613	368,257
2024-08-08	17.300	18.000	17.200	17.900	15.790	1,794,931
2024-08-07	17.400	17.400	17.100	17.200	15.172	1,068,548
2024-08-06	17.700	17.700	17.300	17.300	15.261	1,126,598
2024-08-05	18.300	18.300	17.500	17.700	15.613	1,133,579
2024-08-02	18.300	18.400	18.200	18.300	16.143	350,123
2024-08-01	18.200	18.600	18.100	18.300	16.143	1,251,461
2024-07-31	18.300	18.300	18.000	18.200	16.055	485,622
2024-07-30	18.400	18.400	18.300	18.300	16.143	329,906
2024-07-26	18.500	18.500	18.300	18.400	16.231	347,127

← NewerPage 9 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.