TOA Paint (Thailand) Public Company Limited (TOA.BK)

Thailand - Thailand Delayed Price. Currency in THB

31.00

-0.50

(-1.59%)

At close: 04:39PM ICT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	31.25	31.75	30.75	31.00	31.00	1,946,703
Mar 30, 2023	31.50	32.00	31.25	31.50	31.50	377,100
Mar 29, 2023	32.00	32.25	31.25	31.50	31.50	1,100,900
Mar 28, 2023	31.25	32.75	31.00	32.50	32.50	3,864,200
Mar 27, 2023	30.75	31.50	30.50	31.00	31.00	1,611,200
Mar 24, 2023	32.00	32.00	30.50	30.75	30.75	3,213,600
Mar 23, 2023	32.25	32.75	31.50	32.00	32.00	1,908,400
Mar 22, 2023	33.50	33.50	32.25	32.25	32.25	734,400
Mar 21, 2023	34.00	34.00	32.50	33.00	33.00	689,700
Mar 20, 2023	32.50	33.25	32.00	33.25	33.25	907,700
Mar 17, 2023	32.50	33.00	32.00	32.25	32.25	570,400
Mar 16, 2023	32.75	32.75	32.25	32.50	32.50	376,100
Mar 15, 2023	33.00	33.25	32.25	32.75	32.75	1,504,700
Mar 14, 2023	32.75	33.25	32.25	32.75	32.75	888,000
Mar 13, 2023	33.00	33.50	32.75	33.00	33.00	1,145,200
Mar 10, 2023	33.25	33.75	33.25	33.25	33.25	1,013,500
Mar 09, 2023	33.75	34.25	33.25	33.50	33.50	1,103,100
Mar 08, 2023	32.25	34.25	32.25	33.75	33.75	2,052,900
Mar 07, 2023	31.00	33.25	30.50	33.00	33.00	2,742,300
Mar 03, 2023	31.50	31.50	31.00	31.00	31.00	178,200
Mar 02, 2023	31.00	31.50	30.75	31.50	31.50	616,500
Mar 01, 2023	32.50	32.75	31.00	31.00	31.00	2,655,500
Feb 28, 2023	32.75	33.00	31.50	32.50	32.50	2,289,100
Feb 27, 2023	33.25	33.25	32.25	32.75	32.75	1,483,200
Feb 24, 2023	33.00	33.25	33.00	33.25	33.25	595,700
Feb 23, 2023	33.25	33.50	33.00	33.00	33.00	208,300
Feb 22, 2023	33.50	33.50	33.00	33.25	33.25	474,200
Feb 21, 2023	33.00	33.50	33.00	33.50	33.50	208,600
Feb 20, 2023	32.00	33.75	32.00	33.50	33.50	1,901,200
Feb 17, 2023	32.50	32.75	32.00	32.25	32.25	740,800
Feb 16, 2023	33.50	33.50	32.50	32.75	32.75	1,993,900
Feb 15, 2023	33.25	34.25	33.00	33.50	33.50	914,400
Feb 14, 2023	34.00	34.00	33.25	33.75	33.75	705,200
Feb 13, 2023	33.50	33.75	33.00	33.50	33.50	1,958,000
Feb 10, 2023	34.50	34.50	33.50	33.50	33.50	957,000
Feb 09, 2023	34.50	34.75	33.50	34.75	34.75	1,639,900
Feb 08, 2023	34.50	34.50	34.00	34.25	34.25	236,300
Feb 07, 2023	34.75	34.75	34.25	34.25	34.25	308,100
Feb 06, 2023	34.50	35.00	34.25	34.75	34.75	1,368,500
Feb 03, 2023	35.00	35.00	33.75	34.75	34.75	578,000
Feb 02, 2023	34.75	34.75	34.00	34.50	34.50	630,600
Feb 01, 2023	34.25	35.00	34.25	34.50	34.50	2,617,500
Jan 31, 2023	33.75	35.00	33.25	34.00	34.00	3,466,200
Jan 30, 2023	33.25	34.00	33.00	33.50	33.50	1,372,700
Jan 27, 2023	33.25	33.75	32.25	33.25	33.25	3,024,300
Jan 26, 2023	34.00	34.25	33.25	33.50	33.50	3,037,900
Jan 25, 2023	34.25	34.75	34.00	34.00	34.00	1,329,000
Jan 24, 2023	34.25	34.75	34.25	34.25	34.25	537,900
Jan 23, 2023	33.75	34.50	33.25	34.25	34.25	2,813,200
Jan 20, 2023	34.50	34.75	33.75	34.00	34.00	1,670,900
Jan 19, 2023	35.00	36.50	34.75	35.00	35.00	6,397,900
Jan 18, 2023	35.50	35.50	34.75	35.00	35.00	643,800
Jan 17, 2023	35.00	35.25	34.50	35.25	35.25	3,471,400
Jan 16, 2023	34.50	35.00	34.25	35.00	35.00	2,435,000
Jan 13, 2023	35.00	35.00	34.00	34.50	34.50	3,163,300
Jan 12, 2023	35.00	36.00	34.25	35.25	35.25	10,991,200
Jan 11, 2023	35.25	35.25	34.50	35.00	35.00	8,153,400
Jan 10, 2023	34.50	35.00	34.25	34.75	34.75	3,399,900
Jan 09, 2023	34.50	35.00	34.00	34.50	34.50	1,146,100
Jan 06, 2023	35.00	35.00	34.25	34.50	34.50	670,800
Jan 05, 2023	35.25	35.75	33.75	35.00	35.00	6,089,000
Jan 04, 2023	33.50	35.75	32.75	35.75	35.75	6,169,100
Jan 03, 2023	34.00	34.00	33.00	33.00	33.00	271,600
Dec 30, 2022	33.00	33.75	32.50	33.75	33.75	787,800
Dec 29, 2022	32.75	33.00	32.50	32.75	32.75	258,000
Dec 28, 2022	33.00	33.25	32.50	32.75	32.75	373,900
Dec 27, 2022	33.50	33.50	32.75	32.75	32.75	215,400
Dec 26, 2022	33.25	33.50	32.75	33.25	33.25	278,800
Dec 23, 2022	32.75	33.25	32.75	33.00	33.00	102,200
Dec 22, 2022	33.00	33.50	33.00	33.25	33.25	549,600
Dec 21, 2022	33.25	33.50	33.00	33.25	33.25	578,900
Dec 20, 2022	34.00	34.25	32.75	33.75	33.75	1,774,800
Dec 19, 2022	34.00	34.25	33.50	33.75	33.75	556,600
Dec 16, 2022	32.75	34.00	32.25	34.00	34.00	2,707,400
Dec 15, 2022	33.50	33.75	32.75	32.75	32.75	401,200
Dec 14, 2022	33.75	34.00	33.50	33.50	33.50	1,120,400
Dec 13, 2022	33.00	33.50	33.00	33.50	33.50	516,900
Dec 09, 2022	32.25	33.25	32.25	33.00	33.00	1,274,000
Dec 08, 2022	32.00	32.50	31.75	32.50	32.50	522,400
Dec 07, 2022	32.75	32.75	31.75	32.00	32.00	811,500
Dec 06, 2022	32.25	33.00	32.25	32.50	32.50	726,500
Dec 02, 2022	33.00	33.50	32.75	32.75	32.75	580,600
Dec 01, 2022	33.50	33.50	33.00	33.25	33.25	319,200
Nov 30, 2022	33.50	34.25	33.25	33.75	33.75	2,157,400
Nov 29, 2022	33.75	33.75	32.50	33.50	33.50	973,600
Nov 28, 2022	33.00	33.75	32.75	33.75	33.75	549,100
Nov 25, 2022	33.75	34.00	33.25	33.50	33.50	599,900
Nov 24, 2022	33.75	34.25	33.50	33.75	33.75	2,713,300
Nov 23, 2022	32.25	33.50	32.00	33.25	33.25	4,372,900
Nov 22, 2022	32.75	32.75	31.75	31.75	31.75	454,100
Nov 21, 2022	32.25	32.50	31.75	32.25	32.25	457,700
Nov 18, 2022	32.75	32.75	31.75	32.25	32.25	534,500
Nov 17, 2022	31.75	32.00	31.50	31.75	31.75	527,000
Nov 16, 2022	32.50	32.50	31.75	32.25	32.25	1,179,300
Nov 15, 2022	30.75	32.50	30.75	32.50	32.50	2,309,800
Nov 14, 2022	30.50	31.00	30.25	30.75	30.75	1,164,200
Nov 11, 2022	32.00	32.00	30.75	31.00	31.00	1,478,800
Nov 10, 2022	31.00	31.25	30.75	31.25	31.25	436,700
Nov 09, 2022	31.00	31.00	30.50	31.00	31.00	854,100
Nov 08, 2022	30.25	31.00	30.00	30.75	30.75	712,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,086.27+35.44(+0.87%)

Dow 3033,114.67+255.64(+0.78%)

Nasdaq12,160.36+146.89(+1.22%)

Russell 20001,795.19+26.81(+1.52%)

Crude Oil75.42+1.05(+1.41%)

Gold1,992.80-4.90(-0.25%)

TOA Paint (Thailand) Public Company Limited (TOA.BK)

S&P 500
4,086.27
+35.44(+0.87%)

Dow 30
33,114.67
+255.64(+0.78%)

Nasdaq
12,160.36
+146.89(+1.22%)

Russell 2000
1,795.19
+26.81(+1.52%)

Crude Oil
75.42
+1.05(+1.41%)

Gold
1,992.80
-4.90(-0.25%)