Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	49.500	49.500	49.000	49.000	40.769	302
2023-05-12	50.500	50.500	50.500	50.500	42.017	100
2023-05-08	50.500	50.500	48.750	50.000	41.601	1,000
2023-04-28	50.000	50.250	50.000	50.250	41.809	300
2023-04-27	49.250	50.000	49.250	50.000	41.601	801
2023-04-26	49.000	49.250	49.000	49.250	40.977	200
2023-04-25	48.750	48.750	48.000	48.000	39.937	1,700
2023-04-21	49.000	49.000	49.000	49.000	40.769	200
2023-04-18	50.000	50.000	50.000	50.000	41.601	3,900
2023-04-12	50.000	50.000	50.000	50.000	41.601	100
2023-04-11	49.250	49.250	49.250	49.250	40.977	192
2023-04-07	50.250	50.250	50.250	50.250	41.809	100
2023-04-05	49.750	50.000	48.000	50.000	41.601	1,700
2023-03-31	50.500	51.000	50.500	51.000	42.433	604
2023-03-30	50.000	51.000	50.000	51.000	42.433	1,000
2023-03-16	49.250	49.250	49.250	49.250	40.977	100
2023-03-15	49.000	50.500	49.000	50.500	42.017	3,500
2023-03-14	50.500	50.500	49.000	49.000	40.769	5,001
2023-03-13	50.750	50.750	50.750	50.750	42.225	100
2023-03-10	51.750	52.000	51.000	52.000	43.265	1,500
2023-03-09	51.500	51.500	51.500	51.500	42.849	200
2023-03-08	51.500	51.500	51.500	51.500	42.849	100
2023-03-07	50.750	51.250	50.750	51.250	42.641	303
2023-03-01	50.500	52.000	50.500	52.000	43.265	1,000
2023-02-28	50.250	50.250	48.750	50.250	41.809	1,100
2023-02-22	51.250	51.500	51.250	51.500	42.849	500
2023-02-21	50.750	51.500	50.750	51.500	42.849	202
2023-02-20	50.500	50.500	50.500	50.500	42.017	200
2023-02-17	51.250	51.250	49.500	49.500	41.185	925
2023-02-16	51.500	51.500	51.500	51.500	42.849	100
2023-02-13	51.250	51.500	51.250	51.500	42.849	200
2023-02-08	52.000	52.000	51.500	51.500	42.849	5,000
2023-02-07	51.500	51.500	51.500	51.500	42.849	100
2023-02-03	51.500	51.500	51.500	51.500	42.849	100
2023-02-02	51.750	51.750	51.750	51.750	43.057	177
2023-02-01	52.000	52.000	52.000	52.000	43.265	3,001
2023-01-31	52.000	52.000	52.000	52.000	43.265	500
2023-01-26	51.500	51.500	51.500	51.500	42.849	122
2023-01-25	52.500	52.500	52.000	52.500	43.681	1,289
2023-01-24	52.500	52.500	52.500	52.500	43.681	100
2023-01-23	52.250	52.250	52.250	52.250	43.473	200
2023-01-20	51.750	51.750	51.750	51.750	43.057	100
2023-01-19	52.500	52.750	51.750	51.750	43.057	1,701
2023-01-18	52.000	52.750	52.000	52.500	43.681	2,101
2023-01-17	52.000	52.000	52.000	52.000	43.265	2,056
2023-01-16	52.250	52.250	51.250	52.000	43.265	1,600
2023-01-13	50.750	52.250	50.750	52.250	43.473	3,300
2023-01-12	50.000	50.000	50.000	50.000	41.601	101
2023-01-09	50.500	50.500	49.250	49.750	41.393	2,302
2023-01-06	51.250	51.250	50.750	50.750	42.225	202
2023-01-05	50.750	50.750	50.750	50.750	42.225	117
2023-01-04	52.000	52.500	51.000	52.500	43.265	2,713
2023-01-03	51.250	52.000	51.250	52.000	42.853	206
2022-12-30	51.000	51.000	51.000	51.000	42.029	602
2022-12-26	50.000	50.000	50.000	50.000	41.205	113
2022-12-21	49.750	49.750	49.750	49.750	40.999	200
2022-12-20	50.500	50.500	50.500	50.500	41.617	102
2022-12-16	50.500	50.500	50.500	50.500	41.617	304
2022-12-15	50.000	52.000	50.000	52.000	42.853	3,162
2022-12-08	49.250	49.250	49.250	49.250	40.587	1,000

← NewerPage 11 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.