TOA Paint (Thailand) PCL (BKK:TOA)
Thailand · Delayed Price · Currency is THB 14.80
-0.40 (-2.63%)
Sep 12, 2025, 4:36 PM ICT
TOA Paint (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -2.63% | 1,963,431 |
| Sep 11, 2025 | 15.10 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | 1,279,328 |
| Sep 10, 2025 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | -1.31% | 2,037,708 |
| Sep 9, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -1.29% | 2,866,628 |
| Sep 8, 2025 | 15.50 | 15.60 | 15.20 | 15.50 | 15.50 | 1.97% | 2,293,474 |
| Sep 5, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 1,276,873 |
| Sep 4, 2025 | 15.10 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 1,229,559 |
| Sep 3, 2025 | 14.90 | 15.50 | 14.90 | 14.90 | 14.90 | -0.67% | 2,745,639 |
| Sep 2, 2025 | 14.40 | 15.00 | 14.20 | 15.00 | 15.00 | 4.90% | 3,495,700 |
| Sep 1, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 3.62% | 1,717,183 |
| Aug 29, 2025 | 14.20 | 14.30 | 13.80 | 13.80 | 13.80 | -3.50% | 1,844,758 |
| Aug 28, 2025 | 13.70 | 14.40 | 13.70 | 14.30 | 14.30 | 0.70% | 2,737,626 |
| Aug 27, 2025 | 14.70 | 14.70 | 14.10 | 14.20 | 13.84 | -2.07% | 2,811,183 |
| Aug 26, 2025 | 14.70 | 14.90 | 14.40 | 14.50 | 14.13 | -0.68% | 3,189,973 |
| Aug 25, 2025 | 14.50 | 14.80 | 14.50 | 14.60 | 14.23 | - | 2,775,228 |
| Aug 22, 2025 | 14.50 | 14.60 | 14.20 | 14.60 | 14.23 | 1.39% | 4,429,321 |
| Aug 21, 2025 | 14.60 | 14.80 | 14.20 | 14.40 | 14.03 | -1.37% | 3,766,270 |
| Aug 20, 2025 | 14.50 | 14.80 | 14.10 | 14.60 | 14.23 | 0.69% | 4,128,564 |
| Aug 19, 2025 | 15.00 | 15.20 | 14.30 | 14.50 | 14.13 | -3.97% | 4,291,503 |
| Aug 18, 2025 | 15.00 | 15.30 | 14.70 | 15.10 | 14.72 | 1.34% | 2,363,634 |
| Aug 15, 2025 | 15.00 | 15.00 | 14.60 | 14.90 | 14.52 | 1.36% | 3,815,058 |
| Aug 14, 2025 | 15.10 | 15.30 | 14.50 | 14.70 | 14.33 | -2.00% | 2,185,519 |
| Aug 13, 2025 | 14.60 | 15.20 | 14.60 | 15.00 | 14.62 | 2.74% | 3,553,434 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.40 | 14.60 | 14.23 | -1.35% | 1,501,979 |
| Aug 7, 2025 | 14.70 | 14.80 | 14.50 | 14.80 | 14.42 | 1.37% | 2,793,608 |
| Aug 6, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.23 | 2.82% | 5,201,955 |
| Aug 5, 2025 | 13.70 | 14.20 | 13.50 | 14.20 | 13.84 | 3.65% | 2,639,795 |
| Aug 4, 2025 | 13.50 | 13.90 | 13.10 | 13.70 | 13.35 | 1.48% | 2,645,171 |
| Aug 1, 2025 | 14.10 | 14.30 | 13.40 | 13.50 | 13.16 | -3.57% | 3,591,628 |
| Jul 31, 2025 | 13.70 | 14.20 | 13.60 | 14.00 | 13.65 | 1.45% | 3,363,463 |
| Jul 30, 2025 | 13.10 | 13.80 | 13.10 | 13.80 | 13.45 | 4.55% | 3,303,756 |
| Jul 29, 2025 | 13.10 | 13.40 | 12.90 | 13.20 | 12.87 | 0.76% | 3,072,380 |
| Jul 25, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 12.77 | -0.76% | 1,179,970 |
| Jul 24, 2025 | 13.50 | 13.60 | 13.10 | 13.20 | 12.87 | -2.22% | 2,878,897 |
| Jul 23, 2025 | 13.30 | 13.60 | 13.10 | 13.50 | 13.16 | 3.05% | 3,388,015 |
| Jul 22, 2025 | 13.10 | 13.40 | 13.00 | 13.10 | 12.77 | 1.55% | 2,845,828 |
| Jul 21, 2025 | 12.80 | 13.10 | 12.70 | 12.90 | 12.57 | 0.78% | 1,788,380 |
| Jul 18, 2025 | 12.30 | 12.90 | 12.30 | 12.80 | 12.48 | 4.92% | 3,580,865 |
| Jul 17, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 11.89 | 1.67% | 1,770,334 |
| Jul 16, 2025 | 12.10 | 12.30 | 11.90 | 12.00 | 11.70 | - | 2,166,866 |
| Jul 15, 2025 | 11.70 | 12.20 | 11.70 | 12.00 | 11.70 | 2.56% | 1,151,414 |
| Jul 14, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.40 | - | 779,444 |
| Jul 11, 2025 | 11.60 | 12.10 | 11.50 | 11.70 | 11.40 | 1.74% | 2,395,421 |
| Jul 9, 2025 | 11.30 | 11.70 | 11.30 | 11.50 | 11.21 | 2.68% | 2,028,335 |
| Jul 8, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 10.92 | -0.88% | 869,314 |
| Jul 7, 2025 | 11.10 | 11.30 | 10.90 | 11.30 | 11.01 | 1.80% | 785,053 |
| Jul 4, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 10.82 | -2.63% | 1,181,526 |
| Jul 3, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.11 | 3.64% | 1,422,938 |
| Jul 2, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 10.72 | -0.90% | 1,287,172 |
| Jul 1, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 10.82 | 0.91% | 863,432 |