Toray Textiles (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 54.250 | 54.250 | 53.500 | 53.500 | 47.150 | 3,809 |
| 2024-10-15 | 55.500 | 55.500 | 53.500 | 53.500 | 47.150 | 3,680 |
| 2024-10-11 | 55.500 | 56.750 | 55.500 | 56.750 | 50.014 | 717 |
| 2024-10-08 | 57.000 | 57.250 | 55.500 | 57.000 | 50.235 | 1,200 |
| 2024-10-04 | 55.750 | 57.250 | 55.500 | 57.250 | 50.455 | 1,402 |
| 2024-10-03 | 56.750 | 57.250 | 56.750 | 57.250 | 50.455 | 400 |
| 2024-10-01 | 56.750 | 57.500 | 56.250 | 57.500 | 50.675 | 2,500 |
| 2024-09-27 | 57.250 | 57.250 | 56.250 | 56.250 | 49.574 | 425 |
| 2024-09-26 | 56.750 | 57.250 | 56.500 | 57.250 | 50.455 | 2,826 |
| 2024-09-24 | 57.000 | 57.000 | 56.500 | 56.750 | 50.014 | 1,201 |
| 2024-09-23 | 56.500 | 57.250 | 56.000 | 56.000 | 49.353 | 2,191 |
| 2024-09-20 | 55.250 | 55.250 | 55.250 | 55.250 | 48.692 | 101 |
| 2024-09-19 | 56.250 | 57.000 | 56.250 | 56.500 | 49.794 | 1,524 |
| 2024-09-18 | 55.750 | 55.750 | 55.750 | 55.750 | 49.133 | 525 |
| 2024-09-17 | 55.500 | 56.000 | 55.500 | 55.750 | 49.133 | 1,400 |
| 2024-09-16 | 54.750 | 55.750 | 54.250 | 55.750 | 49.133 | 804 |
| 2024-09-12 | 55.750 | 55.750 | 55.750 | 55.750 | 49.133 | 201 |
| 2024-09-11 | 55.500 | 55.500 | 55.000 | 55.000 | 48.472 | 10,900 |
| 2024-09-10 | 55.500 | 55.500 | 55.500 | 55.500 | 48.913 | 20,000 |
| 2024-09-09 | 55.500 | 55.750 | 55.500 | 55.750 | 49.133 | 200 |
| 2024-09-06 | 54.250 | 54.750 | 54.250 | 54.750 | 48.252 | 1,101 |
| 2024-09-05 | 54.250 | 54.250 | 54.250 | 54.250 | 47.811 | 200 |
| 2024-09-03 | 55.750 | 55.750 | 55.000 | 55.000 | 48.472 | 200 |
| 2024-09-02 | 55.250 | 55.750 | 55.000 | 55.750 | 49.133 | 4,101 |
| 2024-08-30 | 55.000 | 55.000 | 55.000 | 55.000 | 48.472 | 101 |
| 2024-08-29 | 55.250 | 55.250 | 55.250 | 55.250 | 48.692 | 700 |
| 2024-08-28 | 55.250 | 55.250 | 55.250 | 55.250 | 48.692 | 642 |
| 2024-08-27 | 55.000 | 55.250 | 54.750 | 55.250 | 48.692 | 1,921 |
| 2024-08-26 | 54.000 | 55.000 | 54.000 | 55.000 | 48.472 | 2,001 |
| 2024-08-23 | 53.250 | 53.750 | 53.250 | 53.750 | 47.370 | 1,100 |
| 2024-08-21 | 53.500 | 53.500 | 53.500 | 53.500 | 47.150 | 2,019 |
| 2024-08-20 | 52.500 | 53.500 | 52.500 | 53.500 | 47.150 | 3,810 |
| 2024-08-19 | 51.500 | 52.500 | 51.500 | 52.500 | 46.269 | 4,401 |
| 2024-08-16 | 51.750 | 52.000 | 51.000 | 51.500 | 45.387 | 1,926 |
| 2024-08-15 | 50.500 | 52.000 | 50.500 | 51.000 | 44.947 | 5,500 |
| 2024-08-13 | 49.750 | 50.750 | 49.750 | 50.750 | 44.726 | 700 |
| 2024-08-09 | 50.000 | 50.500 | 50.000 | 50.250 | 44.286 | 900 |
| 2024-08-08 | 50.500 | 52.000 | 50.250 | 50.250 | 44.286 | 700 |
| 2024-08-07 | 50.500 | 50.500 | 49.750 | 49.750 | 43.845 | 500 |
| 2024-08-06 | 50.000 | 52.500 | 50.000 | 50.500 | 44.506 | 1,300 |
| 2024-08-05 | 50.000 | 50.000 | 49.750 | 49.750 | 43.845 | 2,400 |
| 2024-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 44.065 | 500 |
| 2024-08-01 | 51.250 | 52.000 | 51.000 | 52.000 | 45.828 | 1,500 |
| 2024-07-31 | 51.000 | 51.000 | 51.000 | 51.000 | 44.947 | 501 |
| 2024-07-30 | 50.000 | 51.000 | 50.000 | 50.750 | 44.726 | 2,101 |
| 2024-07-26 | 50.000 | 50.750 | 49.750 | 50.750 | 44.726 | 570 |
| 2024-07-24 | 50.500 | 51.000 | 50.000 | 50.000 | 44.065 | 4,300 |
| 2024-07-23 | 50.000 | 50.250 | 50.000 | 50.000 | 44.065 | 1,200 |
| 2024-07-19 | 49.250 | 50.000 | 49.250 | 50.000 | 44.065 | 701 |
| 2024-07-18 | 50.750 | 51.000 | 48.000 | 48.000 | 42.303 | 4,823 |
| 2024-07-17 | 49.750 | 50.500 | 49.750 | 50.500 | 44.506 | 1,100 |
| 2024-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 44.065 | 100 |
| 2024-07-12 | 50.250 | 51.000 | 50.000 | 50.000 | 44.065 | 1,700 |
| 2024-07-11 | 49.750 | 50.500 | 49.750 | 50.500 | 44.506 | 1,000 |
| 2024-07-10 | 49.250 | 50.000 | 49.000 | 49.000 | 43.184 | 1,600 |
| 2024-07-09 | 48.000 | 48.000 | 48.000 | 48.000 | 42.303 | 809 |
| 2024-07-08 | 49.250 | 49.750 | 48.000 | 48.000 | 42.303 | 2,250 |
| 2024-07-05 | 49.000 | 49.000 | 48.750 | 49.000 | 43.184 | 13,400 |
| 2024-06-28 | 48.250 | 48.250 | 48.250 | 48.250 | 42.523 | 600 |
| 2024-06-27 | 48.500 | 48.500 | 48.250 | 48.250 | 42.523 | 800 |
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.