Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	52.000	52.000	52.000	52.000	46.975	300
2025-02-19	52.250	52.250	51.500	51.750	46.749	2,400
2025-02-17	52.000	52.000	52.000	52.000	46.975	400
2025-02-13	52.750	52.750	52.750	52.750	47.652	185
2025-02-11	53.250	53.250	53.250	53.250	48.104	100
2025-02-07	53.750	53.750	53.750	53.750	48.556	100
2025-02-06	53.250	53.250	53.250	53.250	48.104	200
2025-02-05	52.750	53.750	52.000	53.750	48.556	926
2025-02-04	54.000	54.000	54.000	54.000	48.782	407
2025-01-31	53.500	53.500	53.500	53.500	48.330	1,102
2025-01-30	53.500	53.500	53.500	53.500	48.330	1,260
2025-01-29	54.250	54.250	54.000	54.000	48.782	900
2025-01-27	54.500	54.500	54.500	54.500	49.233	201
2025-01-24	53.500	53.500	53.500	53.500	48.330	100
2025-01-23	54.750	54.750	53.500	53.500	48.330	233
2025-01-21	54.500	54.500	54.500	54.500	49.233	200
2025-01-20	54.500	54.500	54.250	54.250	49.007	300
2025-01-17	54.000	54.000	54.000	54.000	48.782	302
2025-01-14	52.500	52.500	52.500	52.500	47.427	108
2025-01-13	52.500	52.500	52.500	52.500	47.427	100
2025-01-10	52.250	52.250	52.250	52.250	47.201	102
2025-01-09	53.500	54.250	53.000	54.250	49.007	2,601
2025-01-08	53.750	53.750	53.750	53.750	48.556	1,010
2025-01-07	54.000	54.000	53.750	53.750	48.556	2,701
2025-01-06	53.750	53.750	53.750	53.750	48.556	112
2025-01-03	54.500	55.500	54.500	55.500	50.137	300
2025-01-02	53.500	53.500	53.250	53.250	48.104	3,300
2024-12-30	55.250	56.000	55.250	56.000	49.353	5,003
2024-12-27	55.000	55.250	55.000	55.000	48.472	2,211
2024-12-26	54.500	55.500	54.500	55.500	48.913	1,003
2024-12-25	55.000	55.250	54.750	55.250	48.692	1,601
2024-12-24	55.000	55.000	55.000	55.000	48.472	100
2024-12-23	54.750	55.000	54.750	55.000	48.472	312
2024-12-20	54.500	54.750	54.500	54.750	48.252	200
2024-12-13	54.500	54.500	54.500	54.500	48.031	100
2024-12-12	54.750	54.750	53.500	53.500	47.150	2,000
2024-12-11	53.250	54.500	53.250	54.500	48.031	200
2024-12-09	54.750	54.750	54.750	54.750	48.252	202
2024-12-06	54.500	54.500	54.500	54.500	48.031	700
2024-12-04	54.500	54.500	54.500	54.500	48.031	300
2024-11-27	53.500	53.500	53.500	53.500	47.150	361
2024-11-20	53.500	53.500	53.500	53.500	47.150	100
2024-11-19	54.000	54.750	54.000	54.500	48.031	2,225
2024-11-18	54.000	54.500	53.500	54.500	48.031	1,600
2024-11-15	54.000	54.000	54.000	54.000	47.591	1,000
2024-11-14	54.500	55.000	53.750	54.500	48.031	1,500
2024-11-11	54.500	54.500	54.500	54.500	48.031	201
2024-11-08	54.000	54.500	53.750	54.500	48.031	20,900
2024-11-07	54.250	55.000	54.250	55.000	48.472	200
2024-11-06	55.000	55.500	55.000	55.500	48.913	576
2024-11-04	54.250	54.750	54.250	54.750	48.252	400
2024-10-31	53.750	53.750	53.750	53.750	47.370	201
2024-10-30	53.500	53.500	53.500	53.500	47.150	1,000
2024-10-29	53.500	53.500	53.500	53.500	47.150	200
2024-10-28	53.250	54.750	53.250	54.750	48.252	601
2024-10-24	53.250	54.500	52.500	54.500	48.031	900
2024-10-22	53.500	54.500	53.500	54.500	48.031	900
2024-10-21	54.250	54.500	52.750	54.250	47.811	1,000
2024-10-18	53.250	54.000	53.000	54.000	47.591	900
2024-10-17	53.250	53.750	53.000	53.750	47.370	2,300

← NewerPage 6 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.