Toray Textiles (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 40.500 | 42.000 | 40.500 | 42.000 | 42.000 | 3,900 |
| 2026-07-10 | 40.000 | 40.250 | 40.000 | 40.000 | 40.000 | 5,310 |
| 2026-07-09 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 3,001 |
| 2026-07-07 | 40.250 | 40.250 | 39.500 | 40.000 | 40.000 | 6,100 |
| 2026-07-06 | 40.000 | 40.250 | 40.000 | 40.250 | 40.250 | 10,300 |
| 2026-07-03 | 39.750 | 40.000 | 39.750 | 40.000 | 40.000 | 1,624 |
| 2026-07-02 | 39.500 | 40.250 | 39.250 | 40.000 | 40.000 | 23,803 |
| 2026-07-01 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 422 |
| 2026-06-30 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 744 |
| 2026-06-29 | 40.250 | 40.500 | 39.500 | 40.500 | 40.500 | 15,847 |
| 2026-06-26 | 40.500 | 40.500 | 39.000 | 40.250 | 40.250 | 14,095 |
| 2026-06-25 | 41.750 | 41.750 | 40.500 | 40.500 | 40.500 | 11,731 |
| 2026-06-24 | 42.750 | 42.750 | 41.750 | 41.750 | 41.750 | 12,867 |
| 2026-06-23 | 45.250 | 45.750 | 45.000 | 45.250 | 43.550 | 27,386 |
| 2026-06-22 | 45.250 | 45.250 | 44.750 | 45.000 | 43.309 | 15,010 |
| 2026-06-19 | 45.000 | 45.250 | 45.000 | 45.250 | 43.550 | 5,814 |
| 2026-06-18 | 45.500 | 45.500 | 45.000 | 45.000 | 43.309 | 4,516 |
| 2026-06-17 | 44.500 | 45.250 | 44.500 | 45.000 | 43.309 | 13,595 |
| 2026-06-16 | 44.250 | 44.750 | 44.250 | 44.500 | 42.828 | 13,618 |
| 2026-06-15 | 44.000 | 44.250 | 43.750 | 44.250 | 42.588 | 11,181 |
| 2026-06-12 | 43.500 | 44.500 | 43.500 | 44.250 | 42.588 | 24,843 |
| 2026-06-11 | 38.500 | 43.250 | 38.500 | 43.250 | 41.625 | 12,814 |
| 2026-06-10 | 39.250 | 39.250 | 38.250 | 38.250 | 36.813 | 211 |
| 2026-06-08 | 39.250 | 39.250 | 37.000 | 38.750 | 37.294 | 16,054 |
| 2026-06-05 | 40.000 | 40.000 | 38.750 | 38.750 | 37.294 | 45,787 |
| 2026-06-04 | 40.000 | 40.000 | 39.500 | 40.000 | 38.497 | 9,694 |
| 2026-05-29 | 40.000 | 40.000 | 39.500 | 40.000 | 38.497 | 1,401 |
| 2026-05-28 | 40.000 | 40.250 | 39.500 | 39.500 | 38.016 | 9,000 |
| 2026-05-27 | 41.500 | 41.500 | 39.750 | 39.750 | 38.257 | 31,605 |
| 2026-05-25 | 41.500 | 41.750 | 41.250 | 41.250 | 39.700 | 3,400 |
| 2026-05-22 | 42.000 | 42.000 | 42.000 | 42.000 | 40.422 | 100 |
| 2026-05-21 | 41.500 | 42.000 | 41.250 | 41.250 | 39.700 | 3,901 |
| 2026-05-20 | 41.750 | 41.750 | 41.750 | 41.750 | 40.182 | 1,209 |
| 2026-05-19 | 41.750 | 42.000 | 41.500 | 41.500 | 39.941 | 3,610 |
| 2026-05-18 | 42.000 | 42.000 | 41.500 | 42.000 | 40.422 | 2,623 |
| 2026-05-15 | 42.750 | 43.000 | 41.000 | 42.000 | 40.422 | 4,120 |
| 2026-05-14 | 41.750 | 41.750 | 41.750 | 41.750 | 40.182 | 168 |
| 2026-05-13 | 43.000 | 43.000 | 41.750 | 41.750 | 40.182 | 1,100 |
| 2026-05-08 | 43.000 | 43.000 | 43.000 | 43.000 | 41.385 | 200 |
| 2026-05-07 | 42.750 | 42.750 | 42.750 | 42.750 | 41.144 | 102 |
| 2026-05-06 | 42.250 | 42.250 | 42.250 | 42.250 | 40.663 | 308 |
| 2026-04-30 | 42.500 | 42.500 | 41.750 | 42.500 | 40.903 | 500 |
| 2026-04-29 | 43.250 | 43.250 | 41.500 | 42.750 | 41.144 | 5,300 |
| 2026-04-27 | 43.000 | 43.000 | 43.000 | 43.000 | 41.385 | 100 |
| 2026-04-23 | 42.250 | 42.750 | 42.250 | 42.750 | 41.144 | 200 |
| 2026-04-21 | 43.000 | 43.000 | 43.000 | 43.000 | 41.385 | 100 |
← NewerPage 2 of 2 · 106 trading days
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.