Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	48.750	49.000	48.500	49.000	43.184	801
2024-06-25	48.500	48.750	48.500	48.750	42.964	1,103
2024-06-24	48.750	48.750	48.500	48.500	42.744	756
2024-06-21	48.750	48.750	48.500	48.500	42.744	300
2024-06-20	49.500	49.500	48.000	48.500	42.744	5,064
2024-06-19	52.000	52.000	51.250	51.500	44.286	10,302
2024-06-18	52.000	52.000	51.250	51.250	44.071	1,818
2024-06-17	52.500	53.000	51.750	52.250	44.931	5,674
2024-06-14	52.000	52.500	51.000	52.000	44.716	3,520
2024-06-13	52.000	52.750	52.000	52.250	44.931	2,202
2024-06-12	51.250	51.500	51.250	51.250	44.071	427
2024-06-11	51.750	52.000	51.750	52.000	44.716	1,706
2024-06-07	52.000	52.000	51.250	51.500	44.286	1,377
2024-06-06	51.250	51.750	51.250	51.250	44.071	2,621
2024-06-05	51.000	51.500	50.500	51.250	44.071	2,705
2024-06-04	50.000	51.000	50.000	51.000	43.856	2,594
2024-05-31	48.000	49.750	48.000	49.500	42.566	1,570
2024-05-30	48.000	48.000	48.000	48.000	41.276	308
2024-05-28	48.000	48.000	48.000	48.000	41.276	14,705
2024-05-27	48.000	48.000	48.000	48.000	41.276	1,575
2024-05-23	48.000	48.000	47.500	47.500	40.846	600
2024-05-21	48.000	48.000	48.000	48.000	41.276	500
2024-05-17	48.250	48.250	48.250	48.250	41.491	100
2024-05-08	47.500	48.000	47.250	48.000	41.276	400
2024-04-30	48.500	48.500	48.500	48.500	41.706	100
2024-04-29	48.250	48.250	48.250	48.250	41.491	400
2024-04-25	48.250	48.250	48.250	48.250	41.491	100
2024-04-23	48.250	48.250	48.250	48.250	41.491	100
2024-04-19	48.250	48.250	48.250	48.250	41.491	101
2024-04-11	47.250	47.250	47.000	47.000	40.416	600
2024-04-05	47.250	47.250	47.250	47.250	40.631	104
2024-04-04	47.000	47.000	47.000	47.000	40.416	100
2024-04-03	46.500	48.000	46.250	47.000	40.416	2,204
2024-03-28	48.000	48.000	48.000	48.000	41.276	101
2024-03-27	48.000	48.000	48.000	48.000	41.276	402
2024-03-26	48.000	48.000	48.000	48.000	41.276	300
2024-03-22	48.000	48.000	48.000	48.000	41.276	107
2024-03-21	50.000	50.000	45.000	48.000	41.276	4,793
2024-03-19	49.750	50.000	49.750	50.000	42.996	200
2024-03-18	49.500	50.000	49.500	50.000	42.996	209
2024-03-15	49.750	50.000	49.750	50.000	42.996	701
2024-03-14	49.500	49.750	48.500	49.500	42.566	800
2024-03-13	47.750	49.250	47.750	49.250	42.351	1,830
2024-03-12	48.000	48.000	46.000	48.000	41.276	1,048
2024-03-11	48.000	48.000	46.500	46.750	40.201	800
2024-03-08	47.250	48.000	47.250	48.000	41.276	300
2024-03-07	47.000	47.000	47.000	47.000	40.416	200
2024-03-06	46.750	46.750	46.750	46.750	40.201	100
2024-03-05	46.500	46.500	46.500	46.500	39.986	100
2024-03-04	45.750	46.500	45.250	45.250	38.911	300
2024-02-28	45.500	45.500	45.500	45.500	39.126	400
2024-02-27	45.500	45.500	45.500	45.500	39.126	769
2024-02-23	45.250	45.500	45.250	45.500	39.126	278
2024-02-22	45.500	46.500	41.500	46.500	39.986	4,634
2024-02-20	46.500	46.500	45.500	45.500	39.126	230
2024-02-19	47.750	47.750	47.750	47.750	41.061	130
2024-02-16	46.250	46.250	46.250	46.250	39.771	300
2024-02-15	46.250	46.250	46.250	46.250	39.771	102
2024-02-14	45.250	45.750	45.250	45.750	39.341	310
2024-02-13	46.250	46.250	46.000	46.000	39.556	300

← NewerPage 8 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.