TOA Paint (Thailand) PCL (BKK:TOA)
Thailand
· Delayed Price · Currency is THB 13.30
0.00 (0.00%)
At close: Dec 4, 2025
TOA Paint (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | - | 1,780,289 |
| Dec 3, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 1,369,751 |
| Dec 2, 2025 | 13.20 | 13.70 | 13.10 | 13.40 | 13.40 | 1.52% | 4,705,677 |
| Dec 1, 2025 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 2,101,865 |
| Nov 28, 2025 | 13.00 | 13.30 | 12.80 | 13.00 | 13.00 | 0.78% | 3,075,669 |
| Nov 27, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 3,808,263 |
| Nov 26, 2025 | 12.30 | 13.00 | 12.20 | 12.90 | 12.90 | 4.88% | 5,584,802 |
| Nov 25, 2025 | 12.20 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 4,438,238 |
| Nov 24, 2025 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | 0.83% | 3,823,773 |
| Nov 21, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | -2.44% | 2,835,197 |
| Nov 20, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 937,388 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.20 | 12.30 | 12.30 | -5.38% | 4,869,516 |
| Nov 18, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,492,525 |
| Nov 17, 2025 | 13.20 | 13.30 | 12.70 | 12.90 | 12.90 | -1.53% | 3,802,075 |
| Nov 14, 2025 | 12.90 | 13.60 | 12.80 | 13.10 | 13.10 | 5.65% | 6,810,046 |
| Nov 13, 2025 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -1.59% | 1,559,014 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | -1.56% | 1,623,720 |
| Nov 11, 2025 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 1,234,619 |
| Nov 10, 2025 | 12.60 | 12.90 | 12.40 | 12.90 | 12.90 | 2.38% | 1,264,912 |
| Nov 7, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 702,558 |
| Nov 6, 2025 | 13.00 | 13.10 | 12.70 | 12.70 | 12.70 | -1.55% | 1,450,995 |
| Nov 5, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -3.01% | 1,618,364 |
| Nov 4, 2025 | 13.30 | 13.40 | 13.00 | 13.30 | 13.30 | - | 2,168,944 |
| Nov 3, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 3.10% | 2,923,764 |
| Oct 31, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 668,875 |
| Oct 30, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 1,195,218 |
| Oct 29, 2025 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 1,276,452 |
| Oct 28, 2025 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 1,989,652 |
| Oct 27, 2025 | 12.50 | 13.00 | 12.50 | 12.90 | 12.90 | 3.20% | 2,629,626 |
| Oct 24, 2025 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 1.63% | 1,808,118 |
| Oct 22, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 2,644,483 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 2,378,917 |
| Oct 20, 2025 | 12.60 | 12.80 | 12.20 | 12.30 | 12.30 | -3.91% | 2,601,450 |
| Oct 17, 2025 | 12.80 | 12.90 | 12.40 | 12.80 | 12.80 | 0.79% | 3,511,203 |
| Oct 16, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -8.63% | 3,932,155 |
| Oct 15, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 6.11% | 8,218,722 |
| Oct 14, 2025 | 13.60 | 13.70 | 13.10 | 13.10 | 13.10 | -2.96% | 2,959,051 |
| Oct 10, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 2,196,052 |
| Oct 9, 2025 | 13.70 | 14.10 | 13.50 | 13.60 | 13.60 | - | 4,053,002 |
| Oct 8, 2025 | 13.40 | 13.90 | 13.40 | 13.60 | 13.60 | 0.74% | 2,215,433 |
| Oct 7, 2025 | 12.90 | 13.60 | 12.90 | 13.50 | 13.50 | 3.85% | 1,938,642 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -2.26% | 2,156,135 |
| Oct 3, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -1.48% | 1,025,152 |
| Oct 2, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 1,325,944 |
| Oct 1, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -2.94% | 1,667,273 |
| Sep 30, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -3.55% | 2,093,466 |
| Sep 29, 2025 | 14.00 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 1,779,535 |
| Sep 26, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 1,444,614 |
| Sep 25, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 1.44% | 1,237,876 |
| Sep 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 837,537 |
| Sep 23, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 1,892,573 |
| Sep 22, 2025 | 14.30 | 14.60 | 14.00 | 14.30 | 14.30 | - | 2,954,491 |
| Sep 19, 2025 | 14.40 | 14.70 | 14.20 | 14.30 | 14.30 | - | 2,781,856 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | 1,965,928 |
| Sep 17, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 2,050,137 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 2,060,028 |
| Sep 15, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 1,665,942 |
| 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 |