Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	50.500	51.250	50.500	51.250	42.235	209
2022-07-07	50.500	50.500	49.000	50.000	41.205	1,201
2022-07-06	50.750	50.750	49.500	49.500	40.793	600
2022-07-05	50.000	51.000	49.500	50.500	41.617	2,400
2022-07-04	51.250	51.250	50.000	51.000	42.029	1,500
2022-07-01	50.000	51.000	50.000	51.000	42.029	4,700
2022-06-30	50.750	50.750	50.500	50.500	41.617	200
2022-06-29	51.250	52.000	51.000	51.000	42.029	700
2022-06-28	50.750	50.750	50.750	50.750	41.823	100
2022-06-27	50.250	50.500	50.000	50.500	41.617	1,403
2022-06-24	51.000	51.000	50.500	51.000	42.029	500
2022-06-23	50.250	51.000	50.000	50.500	41.617	7,900
2022-06-22	52.000	52.000	50.500	52.000	42.441	9,701
2022-06-21	52.750	52.750	51.000	52.000	42.441	6,401
2022-06-20	53.500	53.750	52.000	53.000	43.257	2,800
2022-06-17	52.000	58.000	51.750	54.000	44.073	4,202
2022-06-16	53.250	53.250	51.750	51.750	42.237	4,100
2022-06-15	55.000	55.750	53.500	53.500	43.665	3,600
2022-06-14	54.500	54.500	53.750	54.250	44.277	1,501
2022-06-13	55.000	55.250	54.000	54.000	44.073	1,502
2022-06-10	55.750	56.000	54.750	56.000	45.706	14,401
2022-06-09	55.000	55.750	54.750	55.500	45.298	408
2022-06-08	55.500	56.000	55.500	56.000	45.706	200
2022-06-07	55.250	56.000	55.250	56.000	45.706	591
2022-06-06	55.000	56.000	54.250	55.500	45.298	1,930
2022-06-02	55.500	56.000	54.000	55.000	44.890	3,864
2022-06-01	53.250	68.000	52.500	55.500	45.298	9,645
2022-05-31	52.500	55.000	51.750	53.500	43.665	6,301
2022-05-30	52.500	53.000	51.250	52.500	42.849	11,100
2022-05-27	51.250	52.500	51.000	51.750	42.237	6,901
2022-05-26	51.750	53.250	51.250	53.250	43.461	5,221
2022-05-25	50.000	64.500	50.000	50.750	41.421	11,424
2022-05-24	49.000	49.750	48.500	49.750	40.605	762
2022-05-23	49.000	50.000	49.000	50.000	40.809	300
2022-05-20	50.250	50.500	49.500	49.500	40.401	1,700
2022-05-19	50.000	50.250	50.000	50.000	40.809	1,000
2022-05-18	49.000	50.000	49.000	50.000	40.809	400
2022-05-17	49.750	50.250	48.750	50.250	41.013	4,100
2022-05-13	51.500	51.500	50.000	50.000	40.809	400
2022-05-12	51.250	52.000	50.750	50.750	41.421	300
2022-05-10	50.500	51.000	50.500	51.000	41.625	1,100
2022-05-09	49.750	50.750	49.750	50.750	41.421	200
2022-05-06	50.750	50.750	50.750	50.750	41.421	100
2022-05-05	50.000	51.000	49.500	50.750	41.421	1,000
2022-05-03	50.750	51.500	50.000	51.500	42.033	600
2022-04-27	51.750	51.750	51.750	51.750	42.237	100
2022-04-26	52.000	52.000	51.000	51.000	41.625	700
2022-04-25	51.000	51.750	51.000	51.750	42.237	300
2022-04-22	52.250	53.000	51.750	52.750	43.053	600
2022-04-21	51.500	52.500	51.500	52.500	42.849	400
2022-04-20	51.500	51.500	51.500	51.500	42.033	100
2022-04-18	50.250	51.250	50.000	51.250	41.829	700
2022-04-12	50.500	50.500	50.000	50.000	40.809	2,100
2022-04-05	50.750	50.750	50.750	50.750	41.421	400
2022-04-04	50.750	50.750	50.750	50.750	41.421	500
2022-04-01	51.000	51.000	51.000	51.000	41.625	500
2022-03-31	51.000	51.000	51.000	51.000	41.625	100
2022-03-30	50.750	52.000	50.500	52.000	42.441	1,600
2022-03-29	51.750	52.000	51.750	52.000	42.441	800
2022-03-17	51.500	52.000	51.500	52.000	42.441	1,800

← NewerPage 13 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.