TOA Paint (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.70	15.00	14.70	14.90	-	2.05%	238,300
Jul 1, 2026	14.80	14.80	14.40	14.60	14.60	-0.68%	3,093,046
Jun 30, 2026	14.50	14.80	14.40	14.70	14.70	1.38%	8,635,104
Jun 29, 2026	14.30	14.50	14.20	14.50	14.50	2.11%	6,715,186
Jun 26, 2026	13.70	14.40	13.40	14.20	14.20	3.65%	10,341,140
Jun 25, 2026	13.60	13.80	13.60	13.70	13.70	0.74%	2,526,097
Jun 24, 2026	13.50	13.90	13.50	13.60	13.60	0.74%	4,798,757
Jun 23, 2026	13.60	13.80	13.50	13.50	13.50	-1.46%	5,498,655
Jun 22, 2026	13.40	14.10	13.30	13.70	13.70	1.48%	6,435,332
Jun 19, 2026	13.20	13.80	13.20	13.50	13.50	3.05%	9,323,090
Jun 18, 2026	13.00	13.40	12.90	13.10	13.10	1.55%	7,189,187
Jun 17, 2026	12.70	13.20	12.60	12.90	12.90	1.57%	10,562,940
Jun 16, 2026	12.80	12.80	12.50	12.70	12.70	-0.78%	3,390,922
Jun 15, 2026	12.30	12.80	12.30	12.80	12.80	5.79%	11,059,320
Jun 12, 2026	12.00	12.20	11.90	12.10	12.10	1.68%	2,638,846
Jun 11, 2026	12.10	12.20	11.90	11.90	11.90	-1.65%	5,831,796
Jun 10, 2026	12.40	12.40	12.00	12.10	12.10	-1.63%	3,100,779
Jun 9, 2026	12.30	12.50	12.20	12.30	12.30	0.82%	3,286,489
Jun 8, 2026	12.40	12.60	12.20	12.20	12.20	-2.40%	4,518,177
Jun 5, 2026	12.30	12.60	12.20	12.50	12.50	2.46%	2,999,607
Jun 4, 2026	12.50	12.50	12.00	12.20	12.20	-4.69%	9,764,656
Jun 2, 2026	12.20	12.80	12.00	12.80	12.80	4.92%	5,833,036
May 29, 2026	12.30	12.40	12.10	12.20	12.20	-0.81%	18,870,620
May 28, 2026	12.40	12.50	12.20	12.30	12.30	-0.81%	4,275,172
May 27, 2026	12.50	12.60	12.30	12.40	12.40	-0.80%	2,037,604
May 26, 2026	12.80	12.80	12.40	12.50	12.50	-2.34%	3,191,946
May 25, 2026	12.40	12.80	12.30	12.80	12.80	2.40%	5,926,500
May 22, 2026	12.50	12.70	12.30	12.50	12.50	-	3,506,797
May 21, 2026	12.00	12.50	12.00	12.50	12.50	5.04%	5,019,215
May 20, 2026	11.70	12.10	11.70	11.90	11.90	1.71%	4,327,620
May 19, 2026	11.80	11.90	11.60	11.70	11.70	-1.68%	4,539,396
May 18, 2026	12.10	12.10	11.90	11.90	11.90	1.71%	5,188,667
May 15, 2026	11.80	11.90	11.60	11.70	11.70	-0.85%	2,648,842
May 14, 2026	11.80	11.90	11.50	11.80	11.80	-0.84%	4,715,514
May 13, 2026	12.20	12.30	11.70	11.90	11.90	-2.46%	3,440,817
May 12, 2026	12.30	12.30	12.20	12.20	12.20	-0.81%	1,185,443
May 11, 2026	12.40	12.50	12.20	12.30	12.30	-0.81%	1,248,760
May 8, 2026	12.60	12.60	12.40	12.40	12.40	-1.59%	561,451
May 7, 2026	12.60	12.90	12.50	12.60	12.60	-	1,962,610
May 6, 2026	12.40	12.60	12.40	12.60	12.60	1.53%	2,213,832
May 5, 2026	13.00	13.10	12.60	12.80	12.41	-1.54%	1,801,225
Apr 30, 2026	12.70	13.00	12.50	13.00	12.60	2.36%	2,817,424
Apr 29, 2026	12.60	12.80	12.50	12.70	12.31	0.79%	2,392,023
Apr 28, 2026	12.80	12.80	12.60	12.60	12.22	-1.56%	614,939
Apr 27, 2026	12.80	12.90	12.70	12.80	12.41	0.79%	841,979
Apr 24, 2026	12.80	12.80	12.60	12.70	12.31	-	707,504
Apr 23, 2026	12.80	12.80	12.70	12.70	12.31	-1.55%	672,313
Apr 22, 2026	12.90	13.00	12.80	12.90	12.51	-	458,496
Apr 21, 2026	12.70	12.90	12.70	12.90	12.51	1.57%	1,471,343
Apr 20, 2026	12.80	12.80	12.60	12.70	12.31	-0.78%	1,139,651