TOA Paint (Thailand) PCL (BKK:TOA)
Thailand · Delayed Price · Currency is THB 15.70
-0.10 (-0.63%)
Mar 2, 2026, 4:35 PM ICT
TOA Paint (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 807,483 |
| Feb 26, 2026 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | -1.84% | 1,405,669 |
| Feb 25, 2026 | 16.20 | 16.40 | 15.90 | 16.30 | 16.30 | 0.62% | 1,474,285 |
| Feb 24, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 4.52% | 2,252,792 |
| Feb 23, 2026 | 15.80 | 15.80 | 15.20 | 15.50 | 15.50 | -0.64% | 1,542,887 |
| Feb 20, 2026 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -2.50% | 1,591,665 |
| Feb 19, 2026 | 15.90 | 16.30 | 15.80 | 16.00 | 16.00 | 0.63% | 2,127,259 |
| Feb 18, 2026 | 15.90 | 16.20 | 15.70 | 15.90 | 15.90 | 1.27% | 5,064,192 |
| Feb 17, 2026 | 15.40 | 15.80 | 15.10 | 15.70 | 15.70 | 2.61% | 2,553,139 |
| Feb 16, 2026 | 15.70 | 15.80 | 15.30 | 15.30 | 15.30 | -3.16% | 1,603,871 |
| Feb 13, 2026 | 14.90 | 15.90 | 14.80 | 15.80 | 15.80 | 6.04% | 6,321,366 |
| Feb 12, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 1,283,385 |
| Feb 11, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 1,030,582 |
| Feb 10, 2026 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 1,166,947 |
| Feb 9, 2026 | 14.50 | 15.00 | 14.40 | 15.00 | 15.00 | 4.17% | 2,802,821 |
| Feb 6, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 1,318,232 |
| Feb 5, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 1.43% | 2,239,161 |
| Feb 4, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 1,202,850 |
| Feb 3, 2026 | 14.10 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 1,344,186 |
| Feb 2, 2026 | 14.70 | 14.70 | 13.90 | 14.00 | 14.00 | -3.45% | 3,787,251 |
| Jan 30, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 1,515,397 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.40 | 14.60 | 14.60 | - | 1,923,409 |
| Jan 28, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | - | 1,731,268 |
| Jan 27, 2026 | 14.00 | 14.70 | 14.00 | 14.60 | 14.60 | 4.29% | 1,748,247 |
| Jan 26, 2026 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | 909,370 |
| Jan 23, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | - | 867,901 |
| Jan 22, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -0.69% | 1,712,781 |
| Jan 21, 2026 | 14.10 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 2,238,534 |
| Jan 20, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 869,745 |
| Jan 19, 2026 | 14.00 | 14.20 | 13.80 | 14.10 | 14.10 | 1.44% | 1,040,245 |
| Jan 16, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | - | 925,217 |
| Jan 15, 2026 | 13.70 | 14.00 | 13.50 | 13.90 | 13.90 | 1.46% | 945,034 |
| Jan 14, 2026 | 13.60 | 14.00 | 13.60 | 13.70 | 13.70 | 0.74% | 1,158,787 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 893,209 |
| Jan 12, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | 1,106,735 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 300,322 |
| Jan 8, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -2.74% | 1,327,295 |
| Jan 7, 2026 | 14.60 | 14.90 | 14.40 | 14.60 | 14.60 | - | 1,603,282 |
| Jan 6, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 2.10% | 2,213,399 |
| Jan 5, 2026 | 13.80 | 14.50 | 13.60 | 14.30 | 14.30 | 5.15% | 4,133,325 |
| Dec 30, 2025 | 13.30 | 13.80 | 13.20 | 13.60 | 13.60 | 3.03% | 2,294,809 |
| Dec 29, 2025 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 729,667 |
| Dec 26, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -1.48% | 1,168,438 |
| Dec 25, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 332,317 |
| Dec 24, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -1.46% | 624,747 |
| Dec 23, 2025 | 13.50 | 13.80 | 13.40 | 13.70 | 13.70 | 1.48% | 1,116,524 |
| Dec 22, 2025 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | - | 749,486 |
| Dec 19, 2025 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 0.75% | 1,655,938 |
| Dec 18, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -2.19% | 2,550,757 |
| Dec 17, 2025 | 13.50 | 13.80 | 13.30 | 13.70 | 13.70 | 1.48% | 2,551,880 |