Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	47.500	47.500	47.500	47.500	44.217	200
2025-11-28	46.500	47.000	43.000	46.000	42.820	5,301
2025-11-27	48.750	48.750	47.500	48.500	45.148	1,200
2025-11-25	48.750	49.000	47.750	49.000	45.613	1,402
2025-11-24	48.000	48.000	48.000	48.000	44.682	1,100
2025-11-14	48.000	49.000	48.000	49.000	45.613	200
2025-11-11	48.000	48.000	48.000	48.000	44.682	100
2025-11-07	48.250	48.250	48.250	48.250	44.915	100
2025-11-04	48.000	48.000	48.000	48.000	44.682	400
2025-11-03	48.250	48.250	48.250	48.250	44.915	699
2025-10-30	49.000	49.000	48.500	48.500	45.148	1,101
2025-10-29	49.000	49.000	49.000	49.000	45.613	100
2025-10-28	49.000	49.000	49.000	49.000	45.613	100
2025-10-27	49.250	49.250	49.000	49.000	45.613	200
2025-10-24	49.250	49.250	49.250	49.250	45.846	604
2025-10-20	49.000	49.000	49.000	49.000	45.613	100
2025-10-17	49.000	49.000	49.000	49.000	45.613	100
2025-10-16	49.000	49.000	49.000	49.000	45.613	101
2025-10-10	49.000	50.000	48.750	50.000	46.544	1,338
2025-10-03	49.500	49.500	49.500	49.500	46.078	500
2025-10-01	49.250	49.250	49.250	49.250	45.846	100
2025-09-30	49.500	49.500	49.500	49.500	46.078	100
2025-09-29	49.500	49.500	49.500	49.500	46.078	200
2025-09-25	49.750	50.250	49.500	49.500	46.078	415
2025-09-24	49.000	49.000	48.750	48.750	45.380	900
2025-09-23	49.000	49.000	48.750	48.750	45.380	600
2025-09-19	49.250	49.250	49.250	49.250	45.846	100
2025-09-17	49.000	49.000	49.000	49.000	45.613	258
2025-09-16	49.500	49.500	49.000	49.000	45.613	4,701
2025-09-12	49.250	49.250	49.250	49.250	45.846	100
2025-09-11	49.250	49.250	48.750	48.750	45.380	700
2025-09-10	49.500	49.500	49.500	49.500	46.078	439
2025-09-08	50.000	50.000	49.500	49.500	46.078	200
2025-09-05	49.750	49.750	49.500	49.750	46.311	700
2025-09-02	49.000	50.000	49.000	50.000	46.544	473
2025-08-29	49.000	49.250	49.000	49.250	45.846	600
2025-08-28	49.250	49.500	49.250	49.500	46.078	500
2025-08-27	49.500	49.500	49.500	49.500	46.078	2,165
2025-08-26	50.250	50.250	49.500	49.750	46.311	6,102
2025-08-20	49.000	50.000	49.000	49.750	46.311	800
2025-08-18	49.500	49.750	49.250	49.750	46.311	702
2025-08-13	49.750	50.250	49.750	50.250	46.777	320
2025-08-08	50.000	50.750	50.000	50.000	46.544	1,000
2025-08-07	51.000	51.000	50.000	50.750	47.242	709
2025-08-06	50.500	50.750	50.500	50.750	47.242	200
2025-08-05	50.250	50.500	50.250	50.500	47.009	401
2025-08-04	50.000	50.250	50.000	50.250	46.777	2,160
2025-08-01	48.500	50.000	48.500	50.000	46.544	400
2025-07-30	49.500	50.000	49.500	50.000	46.544	307
2025-07-29	48.500	49.000	48.500	49.000	45.613	501
2025-07-24	49.500	49.500	48.500	48.500	45.148	502
2025-07-22	49.250	49.250	49.250	49.250	45.846	701
2025-07-21	49.250	49.250	49.250	49.250	45.846	202
2025-07-17	48.000	49.250	48.000	49.250	45.846	704
2025-07-16	49.000	49.000	48.750	48.750	45.380	502
2025-07-15	49.500	49.500	47.500	48.500	45.148	403
2025-07-14	49.250	49.250	49.250	49.250	45.846	200
2025-07-11	48.750	48.750	48.750	48.750	45.380	100
2025-07-09	47.500	49.000	46.250	49.000	45.613	1,000
2025-07-07	48.750	48.750	48.750	48.750	45.380	103

← NewerPage 4 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.