TOA Paint (Thailand) PCL (BKK:TOA)
Thailand · Delayed Price · Currency is THB 14.60
+0.20 (1.39%)
Aug 22, 2025, 4:29 PM ICT
TOA Paint (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.60 | 14.80 | 14.20 | 14.40 | 14.40 | -1.37% | 3,766,270 |
| Aug 20, 2025 | 14.50 | 14.80 | 14.10 | 14.60 | 14.60 | 0.69% | 4,128,564 |
| Aug 19, 2025 | 15.00 | 15.20 | 14.30 | 14.50 | 14.50 | -3.97% | 4,291,503 |
| Aug 18, 2025 | 15.00 | 15.30 | 14.70 | 15.10 | 15.10 | 1.34% | 2,363,634 |
| Aug 15, 2025 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | 1.36% | 3,815,058 |
| Aug 14, 2025 | 15.10 | 15.30 | 14.50 | 14.70 | 14.70 | -2.00% | 2,185,519 |
| Aug 13, 2025 | 14.60 | 15.20 | 14.60 | 15.00 | 15.00 | 2.74% | 3,553,434 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.40 | 14.60 | 14.60 | -1.35% | 1,501,979 |
| Aug 7, 2025 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 2,793,608 |
| Aug 6, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.82% | 5,201,955 |
| Aug 5, 2025 | 13.70 | 14.20 | 13.50 | 14.20 | 14.20 | 3.65% | 2,639,795 |
| Aug 4, 2025 | 13.50 | 13.90 | 13.10 | 13.70 | 13.70 | 1.48% | 2,645,171 |
| Aug 1, 2025 | 14.10 | 14.30 | 13.40 | 13.50 | 13.50 | -3.57% | 3,591,628 |
| Jul 31, 2025 | 13.70 | 14.20 | 13.60 | 14.00 | 14.00 | 1.45% | 3,363,463 |
| Jul 30, 2025 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 4.55% | 3,303,756 |
| Jul 29, 2025 | 13.10 | 13.40 | 12.90 | 13.20 | 13.20 | 0.76% | 3,072,380 |
| Jul 25, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,179,970 |
| Jul 24, 2025 | 13.50 | 13.60 | 13.10 | 13.20 | 13.20 | -2.22% | 2,878,897 |
| Jul 23, 2025 | 13.30 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 3,388,015 |
| Jul 22, 2025 | 13.10 | 13.40 | 13.00 | 13.10 | 13.10 | 1.55% | 2,845,828 |
| Jul 21, 2025 | 12.80 | 13.10 | 12.70 | 12.90 | 12.90 | 0.78% | 1,788,380 |
| Jul 18, 2025 | 12.30 | 12.90 | 12.30 | 12.80 | 12.80 | 4.92% | 3,580,865 |
| Jul 17, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 1,770,334 |
| Jul 16, 2025 | 12.10 | 12.30 | 11.90 | 12.00 | 12.00 | - | 2,166,866 |
| Jul 15, 2025 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | 2.56% | 1,151,414 |
| Jul 14, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | - | 779,444 |
| Jul 11, 2025 | 11.60 | 12.10 | 11.50 | 11.70 | 11.70 | 1.74% | 2,395,421 |
| Jul 9, 2025 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 2.68% | 2,028,335 |
| Jul 8, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 932,114 |
| Jul 7, 2025 | 11.10 | 11.30 | 10.90 | 11.30 | 11.30 | 1.80% | 785,053 |
| Jul 4, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -2.63% | 1,181,526 |
| Jul 3, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 1,422,938 |
| Jul 2, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | 1,287,172 |
| Jul 1, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | 863,432 |
| Jun 30, 2025 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 1,341,832 |
| Jun 27, 2025 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | - | 1,134,911 |
| Jun 26, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 1,010,208 |
| Jun 25, 2025 | 10.20 | 10.60 | 10.00 | 10.60 | 10.60 | 2.91% | 1,925,446 |
| Jun 24, 2025 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 8.99% | 1,950,527 |
| Jun 23, 2025 | 9.40 | 9.55 | 9.35 | 9.45 | 9.45 | -1.05% | 1,186,275 |
| Jun 20, 2025 | 9.65 | 9.70 | 9.50 | 9.55 | 9.55 | -1.55% | 10,164,437 |
| Jun 19, 2025 | 9.75 | 9.75 | 9.55 | 9.70 | 9.70 | -0.51% | 1,686,582 |
| Jun 18, 2025 | 9.85 | 10.00 | 9.75 | 9.75 | 9.75 | -0.51% | 893,196 |
| Jun 17, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | -1.01% | 855,608 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.98% | 1,256,257 |
| Jun 13, 2025 | 10.20 | 10.20 | 9.85 | 10.10 | 10.10 | -0.98% | 2,916,972 |
| Jun 12, 2025 | 10.60 | 10.70 | 10.20 | 10.20 | 10.20 | -3.77% | 2,502,935 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 370,011 |
| Jun 10, 2025 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 803,498 |
| Jun 9, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | - | 1,684,712 |