Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	50.500	50.500	50.500	50.500	41.217	100
2022-03-11	51.000	51.750	51.000	51.750	42.237	2,000
2022-03-10	51.000	51.000	50.750	50.750	41.421	500
2022-03-09	49.750	51.500	49.750	51.000	41.625	4,500
2022-03-08	50.500	50.500	50.500	50.500	41.217	300
2022-03-07	51.000	51.250	51.000	51.000	41.625	7,400
2022-03-04	51.000	51.000	51.000	51.000	41.625	1,000
2022-03-03	51.000	51.500	50.500	51.500	42.033	31,800
2022-03-02	51.000	51.000	51.000	51.000	41.625	34,300
2022-03-01	51.750	51.750	51.250	51.250	41.829	4,000
2022-02-28	52.000	52.000	52.000	52.000	42.441	1,700
2022-02-25	52.750	52.750	52.250	52.250	42.645	1,400
2022-02-24	54.500	54.500	52.250	52.250	42.645	11,900
2022-02-23	54.500	54.500	54.500	54.500	44.481	900
2022-02-22	54.500	54.500	54.250	54.250	44.277	1,200
2022-02-21	56.000	56.000	54.500	55.000	44.890	3,000
2022-02-18	56.000	56.250	55.000	56.250	45.910	1,700
2022-02-17	56.250	56.250	56.250	56.250	45.910	2,600
2022-02-15	56.750	57.000	56.000	56.000	45.706	2,900
2022-02-14	57.000	57.250	56.750	57.250	46.726	800
2022-02-11	56.750	58.250	56.750	58.250	47.542	4,600
2022-02-10	56.000	57.000	55.500	57.000	46.522	6,400
2022-02-09	56.500	57.250	56.500	57.250	46.726	1,900
2022-02-08	56.500	56.500	55.500	56.500	46.114	800
2022-02-07	56.250	56.250	56.250	56.250	45.910	100
2022-02-01	56.500	56.500	56.500	56.500	46.114	100
2022-01-31	55.500	56.250	55.500	56.250	45.910	200
2022-01-28	56.500	56.500	56.500	56.500	46.114	100
2022-01-27	56.250	56.250	55.500	56.250	45.910	1,400
2022-01-26	55.000	56.000	55.000	56.000	45.706	600
2022-01-25	56.250	56.250	56.250	56.250	45.910	100
2022-01-24	56.000	56.250	56.000	56.250	45.910	200
2022-01-21	55.500	55.750	55.500	55.750	45.502	2,100
2022-01-20	55.750	56.000	55.750	56.000	45.706	700
2022-01-19	56.000	56.000	55.000	55.000	44.890	300
2022-01-18	56.250	56.250	55.750	55.750	45.502	700
2022-01-17	56.250	56.250	56.250	56.250	45.910	100
2022-01-14	56.000	56.000	55.250	55.750	45.502	2,200
2022-01-13	56.000	56.000	55.750	56.000	45.706	3,900
2022-01-12	56.000	56.000	55.750	55.750	45.502	600
2022-01-11	55.000	55.750	55.000	55.750	45.502	500
2022-01-10	55.500	55.500	55.500	55.500	45.298	1,800
2022-01-07	55.500	55.500	55.000	55.500	45.298	1,300
2022-01-06	55.500	55.500	55.000	55.500	45.298	4,100
2022-01-05	55.750	56.000	55.500	55.500	44.890	4,500
2022-01-04	55.500	55.500	55.500	55.500	44.890	800
2021-12-30	55.250	55.250	55.000	55.000	44.485	200
2021-12-29	54.750	54.750	53.500	54.750	44.283	1,800
2021-12-28	56.000	56.000	55.750	55.750	45.092	200
2021-12-27	56.000	56.000	54.750	54.750	44.283	400
2021-12-24	55.750	55.750	55.000	55.250	44.687	1,300
2021-12-23	55.250	56.000	55.250	55.250	44.687	1,200
2021-12-22	55.250	55.250	54.500	55.000	44.485	900
2021-12-21	54.250	55.000	54.250	55.000	44.485	600
2021-12-20	54.500	54.750	54.000	54.750	44.283	1,200
2021-12-17	54.250	54.250	54.250	54.250	43.879	1,900
2021-12-16	55.250	55.500	55.250	55.500	44.890	1,400
2021-12-13	55.250	55.250	54.250	54.250	43.879	400
2021-12-09	55.250	55.250	54.750	54.750	44.283	200
2021-12-08	55.000	55.000	55.000	55.000	44.485	100

← NewerPage 14 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.