TOA Paint (Thailand) PCL (BKK:TOA)
Thailand
· Delayed Price · Currency is THB 14.20
-0.30 (-2.07%)
Mar 9, 2026, 4:39 PM ICT
TOA Paint (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.00 | 14.20 | 13.60 | 14.20 | 14.20 | -2.07% | 3,400,291 |
| Mar 6, 2026 | 14.30 | 14.90 | 14.00 | 14.50 | 14.50 | 0.69% | 2,761,609 |
| Mar 5, 2026 | 15.00 | 15.00 | 14.10 | 14.40 | 14.40 | - | 3,910,180 |
| Mar 4, 2026 | 15.00 | 15.00 | 14.00 | 14.40 | 14.40 | -8.28% | 4,635,808 |
| Mar 2, 2026 | 15.60 | 16.40 | 15.30 | 15.70 | 15.70 | -0.63% | 9,500,007 |
| 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 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | -2.17% | 1,877,048 |
| Dec 15, 2025 | 13.60 | 13.80 | 13.30 | 13.80 | 13.80 | 2.22% | 2,479,034 |
| Dec 12, 2025 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 0.75% | 1,272,604 |
| Dec 11, 2025 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 2,341,962 |
| Dec 9, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 2.26% | 2,436,519 |
| Dec 8, 2025 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | - | 2,460,029 |
| 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 |