Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	42.500	42.500	42.250	42.250	40.663	700
2026-03-18	43.750	43.750	42.500	42.500	40.903	2,600
2026-03-17	42.750	43.250	42.750	43.250	41.625	2,100
2026-03-16	42.500	42.500	42.500	42.500	40.903	100
2026-03-13	42.000	42.250	40.750	42.250	40.663	3,000
2026-03-12	43.000	43.000	43.000	43.000	41.385	200
2026-03-11	42.000	42.000	42.000	42.000	40.422	2,000
2026-03-10	42.750	43.000	41.500	42.000	40.422	2,000
2026-03-09	41.750	41.750	41.500	41.500	39.941	2,401
2026-03-06	41.500	42.500	41.500	42.500	40.903	300
2026-03-04	42.000	42.000	41.750	41.750	40.182	1,200
2026-03-02	42.000	42.000	42.000	42.000	40.422	3,302
2026-02-27	43.250	43.250	43.250	43.250	41.625	1,202
2026-02-26	43.250	43.500	42.250	42.750	41.144	5,902
2026-02-25	43.750	45.000	42.000	42.500	40.903	33,202
2026-02-24	45.000	45.500	43.750	43.750	42.106	8,214
2026-02-23	44.500	46.000	44.250	44.250	42.588	4,102
2026-02-20	45.000	45.000	44.250	44.250	42.588	4,462
2026-02-19	46.250	46.250	44.500	44.500	42.828	12,622
2026-02-18	46.500	46.500	45.500	46.250	44.512	3,205
2026-02-17	47.250	47.250	45.250	46.500	44.753	1,802
2026-02-16	46.000	46.750	46.000	46.750	44.994	400
2026-02-13	46.750	46.750	46.750	46.750	44.994	200
2026-02-12	46.250	46.750	46.250	46.750	44.994	203
2026-02-11	45.750	45.750	45.750	45.750	44.031	128
2026-02-10	45.750	45.750	44.500	45.250	43.550	7,905
2026-02-09	46.000	46.000	45.500	46.000	44.272	1,678
2026-02-06	46.000	46.000	46.000	46.000	44.272	210
2026-02-05	47.000	47.000	46.000	46.000	44.272	6,000
2026-02-04	47.000	47.000	47.000	47.000	45.234	116
2026-02-03	47.500	47.750	47.000	47.000	45.234	1,100
2026-01-28	47.750	48.000	47.000	48.000	46.197	705
2026-01-26	47.750	47.750	47.750	47.750	45.956	101
2026-01-23	48.000	48.000	47.000	47.500	45.716	400
2026-01-22	48.000	48.000	48.000	48.000	46.197	101
2026-01-21	48.000	48.000	48.000	48.000	46.197	101
2026-01-20	47.250	47.750	47.250	47.750	45.956	1,501
2026-01-19	46.250	47.000	46.250	46.750	44.994	7,201
2026-01-16	45.500	45.750	44.500	45.750	44.031	411
2026-01-15	44.750	45.250	44.000	45.250	43.550	650
2026-01-13	44.250	44.250	44.250	44.250	42.588	1,001
2026-01-12	44.000	44.250	43.000	44.000	42.347	8,225
2026-01-09	44.000	44.250	44.000	44.250	42.588	2,614
2026-01-08	44.250	44.500	44.000	44.000	42.347	400
2026-01-07	45.250	45.250	43.000	43.250	41.625	6,201
2026-01-06	46.000	46.000	45.000	45.000	43.309	4,800
2026-01-05	47.500	47.500	45.750	45.750	44.031	25,709
2025-12-30	50.250	50.250	48.500	49.750	46.311	26,206
2025-12-29	49.750	49.750	49.500	49.500	46.078	2,636
2025-12-26	49.000	50.250	48.750	50.000	46.544	6,004
2025-12-25	49.500	50.500	49.000	49.000	45.613	5,500
2025-12-24	50.000	50.500	49.500	49.500	46.078	6,705
2025-12-23	48.750	49.000	47.750	47.750	44.449	900
2025-12-22	47.500	47.500	47.500	47.500	44.217	51,039
2025-12-19	47.250	47.500	47.000	47.000	43.751	2,600
2025-12-17	47.500	47.500	47.500	47.500	44.217	600
2025-12-16	48.000	48.000	48.000	48.000	44.682	100
2025-12-12	48.500	48.500	48.500	48.500	45.148	100
2025-12-09	48.250	48.250	48.250	48.250	44.915	202
2025-12-08	47.750	47.750	47.750	47.750	44.449	115

← NewerPage 3 of 15 · 869 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.