SET · TOA-R · stock
TOA Paint (Thailand) Public Company Limited (TOA-R) stock price history
Every SET trading session of TOA Paint (Thailand) Public Company Limited from Oct 10, 2017 to Sep 28, 2026: 2,182 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOA-R adjusted close, 2017 to 2026
- THB 38.83
- All time high, 2019
- THB 16.00
- 52 week high, THB 11.44 low
- 2,182
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
TOA-R key facts
- TOA Paint (Thailand) Public Company Limited (TOA-R) closed at THB 15.33 on Sep 28, 2026 on SET.
- TOA-R's all time high close is THB 38.83, set on Nov 4, 2019; its all time low close is THB 9.92 on Jul 1, 2025.
- TOA-R's 52 week range is THB 11.44 to THB 16.00.
- TOA-R returned +14.8% over the year to Sep 28, 2026 and -45.7% over five years.
- Since Oct 10, 2017 TOA-R returned -37%, -5.1% a year compounded.
- TOA-R's deepest drawdown was -74.5% from Nov 4, 2019 to Jul 1, 2025.
- DataCedar holds 2,182 daily sessions of TOA-R history from Oct 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOA-R price chart, 2017 to 2026
TOA-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +24.6% |
| 6 months | +28.6% |
| Year to date | +32.5% |
| 1 year | +14.8% |
| 3 years | -36.5% |
| 5 years | -45.7% |
| 10 years | n/a |
| Since Oct 10, 2017 | -37.4% |
| Compound annual growth, 9.0 years | -5.1% |
TOA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 38.83 on Nov 4, 2019
- All time low close
- THB 9.92 on Jul 1, 2025
- 52 week high
- THB 16.00 on Sep 4, 2026
- 52 week low
- THB 11.44 on Oct 22, 2025
- Deepest drawdown
- -74.5% from Nov 4, 2019 to Jul 1, 2025, not yet recovered
- Best single session
- +22.9% on Aug 25, 2026
- Worst single session
- -39.8% on Nov 19, 2024
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2019, +20%
- Worst calendar year
- 2024, -45%
TOA-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.57 | THB 16.00 | THB 11.53 | THB 15.33 | +32.5% | 42M | 186 |
| 2025 | THB 13.33 | THB 14.75 | THB 9.73 | THB 11.57 | -13.2% | 94.3M | 242 |
| 2024 | THB 24.15 | THB 24.76 | THB 12.34 | THB 13.33 | -44.8% | 6.5M | 243 |
| 2023 | THB 28.11 | THB 31.41 | THB 21.09 | THB 24.15 | -14.1% | 31.1M | 243 |
| 2022 | THB 27.25 | THB 29.69 | THB 21.55 | THB 28.11 | +2.4% | 46.5M | 241 |
| 2021 | THB 28.22 | THB 32.97 | THB 25.22 | THB 27.45 | -1.4% | 106.7M | 241 |
| 2020 | THB 31.94 | THB 35.60 | THB 22.57 | THB 27.83 | -13.6% | 89.3M | 243 |
| 2019 | THB 26.67 | THB 39.60 | THB 24.07 | THB 32.19 | +20.4% | 97.6M | 244 |
| 2018 | THB 26.33 | THB 34.67 | THB 24.10 | THB 26.73 | +4.8% | 87.5M | 245 |
| 2017 | THB 24.51 | THB 29.93 | THB 22.50 | THB 25.51 | n/a | 98.2M | 54 |
TOA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 15.33 | +0.9% |
| August 2026 | THB 15.20 | +23.5% |
| July 2026 | THB 12.31 | 0.0% |
| June 2026 | THB 12.31 | 0.0% |
| May 2026 | THB 12.31 | +3.2% |
| April 2026 | THB 11.93 | 0.0% |
| March 2026 | THB 11.93 | -21.0% |
| February 2026 | THB 15.10 | +9.4% |
| January 2026 | THB 13.81 | +19.3% |
| December 2025 | THB 11.57 | 0.0% |
| November 2025 | THB 11.57 | 0.0% |
| October 2025 | THB 11.57 | -13.3% |
About the TOA-R data
Daily bars. 2,182 sessions from Oct 10, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TNPC-R Thai Nam Plastic Public Company Limited
- TNR Thai Nippon Rubber Industry Public Co., Ltd.
- TNR-R Thai Nippon Rubber Industry Public Co., Ltd.
- TOA TOA Paint (Thailand) Public Company Limited
- TOG Thai Optical Group Public Company Limited
- TOG-R Thai Optical Group Public Company Limited
- TOP Thai Oil Public Company Limited
- TOP-R Thai Oil Public Company Limited
Common questions
TOA-R share price history
