Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	49.750	49.750	49.750	49.750	40.999	125
2022-12-01	49.000	49.500	49.000	49.250	40.587	2,700
2022-11-30	48.750	49.500	48.750	49.000	40.381	700
2022-11-22	49.750	49.750	49.750	49.750	40.999	1,001
2022-11-18	49.750	49.750	49.750	49.750	40.999	200
2022-11-16	49.750	49.750	49.750	49.750	40.999	107
2022-11-15	49.750	50.250	49.000	50.000	41.205	3,837
2022-11-09	49.500	49.500	48.500	49.000	40.381	972
2022-11-08	48.500	49.500	48.000	49.500	40.793	28,080
2022-11-07	47.750	47.750	47.750	47.750	39.351	301
2022-11-04	48.750	48.750	48.750	48.750	40.175	100
2022-11-03	48.500	49.000	48.500	49.000	40.381	200
2022-11-02	49.000	49.000	49.000	49.000	40.381	300
2022-11-01	47.500	48.250	47.500	48.250	39.763	500
2022-10-28	47.750	47.750	47.250	47.250	38.939	2,200
2022-10-26	48.000	48.500	47.500	47.500	39.145	2,400
2022-10-25	47.500	48.000	47.500	48.000	39.557	4,812
2022-10-21	47.750	47.750	47.500	47.500	39.145	2,626
2022-10-18	48.000	48.000	48.000	48.000	39.557	1,900
2022-10-17	48.000	48.000	48.000	48.000	39.557	900
2022-10-11	48.000	48.000	48.000	48.000	39.557	2,300
2022-10-10	48.250	48.250	48.000	48.000	39.557	3,704
2022-10-07	48.500	48.500	48.500	48.500	39.969	100
2022-10-05	49.250	49.250	48.250	49.000	40.381	2,715
2022-09-29	48.750	49.250	48.750	49.250	40.587	225
2022-09-28	48.750	48.750	48.250	48.750	40.175	1,600
2022-09-26	49.750	49.750	49.750	49.750	40.999	100
2022-09-22	49.750	49.750	49.750	49.750	40.999	200
2022-09-20	49.750	49.750	49.750	49.750	40.999	102
2022-09-19	50.500	50.750	48.750	48.750	40.175	1,300
2022-09-16	50.500	50.500	50.000	50.500	41.617	700
2022-09-08	50.250	50.500	50.000	50.500	41.617	4,000
2022-09-07	50.000	50.000	50.000	50.000	41.205	600
2022-09-06	50.000	50.250	50.000	50.000	41.205	1,304
2022-09-05	49.750	50.500	48.250	50.000	41.205	6,500
2022-09-02	49.750	50.000	49.750	50.000	41.205	1,000
2022-08-31	49.250	49.250	49.250	49.250	40.587	1,012
2022-08-26	50.000	50.000	50.000	50.000	41.205	143
2022-08-25	49.750	49.750	49.750	49.750	40.999	500
2022-08-23	49.750	50.000	49.750	50.000	41.205	1,000
2022-08-22	49.250	50.000	49.250	49.750	40.999	2,600
2022-08-19	50.000	50.000	48.250	49.500	40.793	3,321
2022-08-16	49.000	49.000	49.000	49.000	40.381	100
2022-08-15	49.250	50.000	48.500	50.000	41.205	1,551
2022-08-10	48.500	49.500	48.250	49.500	40.793	2,800
2022-08-09	49.000	49.750	48.250	48.250	39.763	3,200
2022-08-08	48.750	50.000	48.750	49.750	40.999	2,500
2022-08-05	49.250	50.000	49.000	50.000	41.205	2,602
2022-08-04	49.500	50.250	49.000	50.000	41.205	4,400
2022-08-03	50.250	50.500	49.500	50.000	41.205	6,832
2022-08-02	51.250	52.000	48.500	49.500	40.793	33,039
2022-08-01	49.250	51.500	49.000	51.500	42.441	14,200
2022-07-26	49.500	50.250	49.500	50.250	41.411	205
2022-07-25	50.000	50.750	48.500	50.000	41.205	1,700
2022-07-21	50.000	50.250	50.000	50.250	41.411	200
2022-07-20	50.500	51.000	49.500	49.500	40.793	400
2022-07-19	49.500	49.500	49.250	49.250	40.587	200
2022-07-18	50.500	50.500	50.500	50.500	41.617	100
2022-07-15	49.500	50.250	49.500	50.250	41.411	225
2022-07-12	50.000	50.750	50.000	50.750	41.823	200

← NewerPage 12 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.