Toray Textiles (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	46.750	48.000	46.500	46.500	39.266	4,853
2023-10-02	47.250	47.250	47.250	47.250	39.900	100
2023-09-29	47.500	47.500	47.500	47.500	40.111	200
2023-09-28	47.750	47.750	47.500	47.500	40.111	2,100
2023-09-27	48.000	48.000	47.750	47.750	40.322	600
2023-09-26	48.500	48.500	48.250	48.250	40.744	201
2023-09-19	48.250	49.000	47.500	49.000	41.378	3,600
2023-09-18	48.500	48.500	48.500	48.500	40.955	186
2023-09-15	49.000	49.000	49.000	49.000	41.378	100
2023-09-12	48.750	48.750	48.750	48.750	41.166	2,400
2023-09-11	49.000	49.000	49.000	49.000	41.378	300
2023-09-07	49.750	50.000	49.000	49.000	41.378	700
2023-09-06	48.750	49.000	48.500	49.000	41.378	800
2023-09-01	48.750	48.750	48.750	48.750	41.166	100
2023-08-23	49.250	50.000	49.000	49.750	42.011	1,300
2023-08-18	48.000	48.000	48.000	48.000	40.533	3,000
2023-08-17	48.000	48.000	48.000	48.000	40.533	200
2023-08-16	48.250	48.250	48.250	48.250	40.744	1,000
2023-08-15	48.250	48.250	48.000	48.000	40.533	600
2023-08-11	48.500	49.250	48.250	48.250	40.744	2,001
2023-08-10	48.750	48.750	48.500	48.500	40.955	583
2023-08-09	49.000	49.000	49.000	49.000	41.378	200
2023-08-08	48.250	49.000	48.250	49.000	41.378	1,212
2023-08-07	49.250	49.500	47.500	49.000	41.378	6,425
2023-08-04	50.000	50.500	50.000	50.000	42.222	600
2023-08-03	49.750	49.750	49.750	49.750	42.011	100
2023-07-27	49.750	50.500	49.000	49.500	41.800	4,700
2023-07-26	48.750	48.750	48.500	48.500	40.955	1,448
2023-07-21	48.750	48.750	48.500	48.500	40.955	974
2023-07-20	49.250	49.250	49.000	49.000	41.378	1,900
2023-07-19	50.000	50.000	50.000	50.000	42.222	100
2023-07-17	50.000	50.000	50.000	50.000	42.222	103
2023-07-13	49.750	49.750	49.750	49.750	42.011	100
2023-07-11	49.250	49.500	48.500	49.500	41.800	1,232
2023-07-06	49.500	49.500	49.500	49.500	41.800	500
2023-07-05	49.500	49.500	49.500	49.500	41.800	300
2023-07-03	49.500	50.250	49.500	50.250	42.433	700
2023-06-27	49.500	49.500	49.500	49.500	41.800	700
2023-06-26	49.750	51.250	49.750	51.000	42.433	2,602
2023-06-23	50.250	50.250	49.750	49.750	41.393	2,803
2023-06-22	50.750	50.750	50.250	50.250	41.809	900
2023-06-21	51.750	51.750	51.000	51.000	42.433	301
2023-06-20	50.750	51.000	50.750	50.750	42.225	1,500
2023-06-19	51.250	51.250	51.000	51.000	42.433	797
2023-06-15	51.000	51.000	50.750	50.750	42.225	376
2023-06-14	51.000	51.250	51.000	51.000	42.433	1,101
2023-06-13	50.250	50.250	50.250	50.250	41.809	100
2023-06-12	50.750	50.750	49.750	50.250	41.809	900
2023-06-08	51.000	51.000	51.000	51.000	42.433	600
2023-06-07	51.500	51.500	51.500	51.500	42.849	800
2023-06-06	51.500	51.500	51.500	51.500	42.849	300
2023-06-01	52.000	52.500	51.500	51.500	42.849	1,600
2023-05-31	51.500	51.500	51.500	51.500	42.849	100
2023-05-30	51.000	52.000	50.000	51.000	42.433	2,100
2023-05-26	52.000	52.750	49.500	51.000	42.433	4,651
2023-05-25	51.750	52.000	51.000	52.000	43.265	300
2023-05-24	51.000	51.250	51.000	51.250	42.641	814
2023-05-23	51.000	51.250	50.500	51.250	42.641	900
2023-05-22	49.000	52.000	49.000	52.000	43.265	3,700
2023-05-19	49.250	49.250	49.250	49.250	40.977	185

← NewerPage 10 of 15 · 872 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	1.7000 THB
2026-01-05	1.5000 THB
2025-06-20	1.5000 THB
2025-01-02	1.3000 THB
2024-06-20	1.2500 THB
2024-01-03	0.9000 THB
2023-06-27	0.7500 THB
2023-01-05	0.5000 THB
2022-06-23	0.5000 THB
2022-01-06	0.5000 THB
2021-06-22	0.5000 THB
2021-01-06	0.5000 THB
2020-06-24	1.7000 THB
2019-12-30	1.7000 THB
2019-07-12	1.7000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.