Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	47.500	48.500	47.500	48.500	45.148	200
2025-07-03	47.500	47.500	47.500	47.500	44.217	400
2025-07-02	48.500	48.750	48.500	48.750	45.380	300
2025-07-01	48.500	48.500	47.500	47.500	44.217	200
2025-06-30	47.000	48.500	46.000	48.250	44.915	955
2025-06-27	48.750	48.750	47.500	47.500	44.217	205
2025-06-26	48.000	48.500	47.750	48.000	44.682	716
2025-06-25	48.750	48.750	47.500	48.250	44.915	300
2025-06-24	46.500	48.750	46.500	48.750	45.380	805
2025-06-23	46.000	47.500	45.750	46.500	43.286	2,007
2025-06-20	49.000	49.000	47.250	47.750	44.449	10,422
2025-06-19	50.750	51.000	50.250	50.750	45.846	8,063
2025-06-18	51.250	51.500	51.000	51.000	46.072	6,237
2025-06-17	51.000	51.250	51.000	51.250	46.297	5,330
2025-06-16	51.000	51.000	51.000	51.000	46.072	1,401
2025-06-13	50.250	50.500	50.250	50.250	45.394	1,821
2025-06-12	50.000	50.250	50.000	50.250	45.394	2,120
2025-06-11	50.250	50.250	50.000	50.000	45.168	1,902
2025-06-10	50.250	51.750	50.250	50.250	45.394	11,204
2025-06-09	50.000	50.250	50.000	50.000	45.168	1,000
2025-06-06	50.250	50.250	50.000	50.250	45.394	1,500
2025-06-05	50.750	50.750	50.750	50.750	45.846	664
2025-05-30	50.750	51.000	50.750	51.000	46.072	200
2025-05-27	49.500	50.500	49.500	50.500	45.620	300
2025-05-26	50.000	50.000	50.000	50.000	45.168	400
2025-05-23	50.500	50.500	50.000	50.000	45.168	300
2025-05-22	49.750	50.750	48.000	50.750	45.846	1,825
2025-05-20	50.750	50.750	50.750	50.750	45.846	305
2025-05-16	50.500	50.500	50.500	50.500	45.620	700
2025-05-15	50.500	50.500	50.500	50.500	45.620	100
2025-05-13	49.500	49.500	49.000	49.000	44.265	400
2025-05-07	50.000	50.000	50.000	50.000	45.168	115
2025-05-06	50.750	50.750	50.750	50.750	45.846	200
2025-05-02	50.750	50.750	50.750	50.750	45.846	300
2025-04-30	50.500	50.500	50.500	50.500	45.620	100
2025-04-25	51.000	51.000	50.250	50.250	45.394	701
2025-04-22	51.500	51.750	51.500	51.750	46.749	200
2025-04-18	51.750	51.750	51.750	51.750	46.749	100
2025-04-17	50.000	50.000	50.000	50.000	45.168	195
2025-04-11	50.250	51.500	49.250	51.500	46.523	2,500
2025-04-10	50.000	50.000	50.000	50.000	45.168	500
2025-04-04	50.250	50.250	50.000	50.250	45.394	1,600
2025-04-02	52.750	52.750	52.750	52.750	47.652	200
2025-04-01	51.500	52.250	51.500	52.250	47.201	200
2025-03-31	50.250	52.000	50.000	50.000	45.168	2,412
2025-03-27	51.000	51.000	51.000	51.000	46.072	277
2025-03-25	51.500	51.500	51.500	51.500	46.523	200
2025-03-19	51.750	51.750	51.750	51.750	46.749	500
2025-03-17	51.750	51.750	51.750	51.750	46.749	100
2025-03-11	52.250	52.250	52.250	52.250	47.201	200
2025-03-10	51.000	52.250	51.000	52.250	47.201	300
2025-03-07	52.500	52.500	52.500	52.500	47.427	400
2025-03-06	50.750	50.750	50.750	50.750	45.846	400
2025-03-03	51.750	51.750	51.250	51.500	46.523	3,000
2025-02-28	52.000	52.000	51.250	51.750	46.749	2,900
2025-02-27	51.500	52.000	51.500	52.000	46.975	200
2025-02-26	51.500	51.500	51.500	51.500	46.523	500
2025-02-25	51.500	52.000	51.000	52.000	46.975	2,730
2025-02-24	51.500	51.500	51.250	51.500	46.523	1,300
2025-02-21	52.000	52.000	51.500	51.500	46.523	2,500

← NewerPage 5 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.