Toray Textiles (Thailand) Public Company Limited historical data

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

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
2026-04-16	42.000	42.000	42.000	42.000	40.422	900
2026-04-10	42.250	42.250	42.000	42.000	40.422	2,300
2026-04-09	42.000	43.250	42.000	42.000	40.422	2,900
2026-04-08	42.750	43.500	41.750	41.750	40.182	9,703
2026-04-07	42.750	42.750	42.250	42.250	40.663	400
2026-04-02	42.000	42.000	42.000	42.000	40.422	301
2026-03-31	42.750	43.500	42.250	43.500	41.866	1,602
2026-03-30	42.250	42.750	41.750	42.750	41.144	1,039
2026-03-27	43.000	43.000	43.000	43.000	41.385	101
2026-03-26	43.000	44.250	42.500	42.500	40.903	11,003
2026-03-25	42.500	42.500	42.500	42.500	40.903	102
2026-03-24	42.250	43.000	42.000	42.000	40.422	1,493
2026-03-23	42.000	42.250	42.000	42.000	40.422	800
2026-03-20	42.250	42.750	42.000	42.250	40.663	900

← NewerPage 2 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.