Toray Textiles (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	45.000	46.250	45.000	46.250	39.771	202
2024-02-09	46.250	46.250	46.250	46.250	39.771	110
2024-02-08	46.250	46.250	46.250	46.250	39.771	120
2024-01-30	45.250	45.250	45.000	45.000	38.696	817
2024-01-26	45.500	45.500	45.500	45.500	39.126	100
2024-01-19	45.750	45.750	45.750	45.750	39.341	200
2024-01-18	46.000	46.000	46.000	46.000	39.556	210
2024-01-17	46.500	47.000	46.000	46.000	39.556	3,362
2024-01-16	47.000	47.000	47.000	47.000	40.416	1,500
2024-01-12	47.000	47.000	47.000	47.000	40.416	100
2024-01-11	45.500	45.750	45.500	45.750	39.341	412
2024-01-10	47.250	47.250	40.250	47.000	40.416	402
2024-01-09	46.250	47.000	46.000	46.000	39.556	500
2024-01-08	47.000	47.750	47.000	47.250	40.631	701
2024-01-05	46.000	46.000	46.000	46.000	39.556	1,100
2024-01-04	47.750	47.750	46.500	46.500	39.986	1,100
2024-01-03	47.750	47.750	46.750	47.500	40.846	3,733
2024-01-02	47.250	50.000	47.250	50.000	42.222	6,561
2023-12-28	46.500	46.500	46.500	46.500	39.266	578
2023-12-27	46.250	46.250	46.250	46.250	39.055	1,151
2023-12-26	46.000	46.000	46.000	46.000	38.844	2,001
2023-12-22	45.000	45.000	45.000	45.000	38.000	3,003
2023-12-21	45.750	46.250	45.000	45.000	38.000	1,402
2023-12-19	45.500	46.000	45.000	45.000	38.000	801
2023-12-15	44.750	45.500	44.500	44.500	37.578	2,010
2023-12-13	44.000	44.250	42.500	44.250	37.366	2,306
2023-12-12	44.000	44.000	43.000	43.250	36.522	2,405
2023-12-08	45.000	45.000	45.000	45.000	38.000	1,000
2023-12-04	43.750	43.750	43.750	43.750	36.944	101
2023-12-01	44.000	44.000	44.000	44.000	37.155	870
2023-11-30	43.000	45.000	43.000	45.000	38.000	502
2023-11-29	44.500	44.500	44.000	44.000	37.155	1,900
2023-11-28	44.500	44.500	44.250	44.250	37.366	400
2023-11-27	44.500	44.500	44.250	44.500	37.578	8,330
2023-11-24	45.000	45.000	44.500	44.500	37.578	700
2023-11-17	45.000	45.000	45.000	45.000	38.000	1,000
2023-11-16	45.500	45.750	45.000	45.000	38.000	1,300
2023-11-15	44.250	46.750	44.250	45.250	38.211	900
2023-11-14	44.250	44.250	44.250	44.250	37.366	100
2023-11-13	44.750	44.750	44.250	44.250	37.366	400
2023-11-09	45.000	45.000	45.000	45.000	38.000	500
2023-11-08	45.250	45.250	45.250	45.250	38.211	200
2023-11-06	45.500	45.500	45.250	45.250	38.211	500
2023-11-03	46.500	46.500	45.250	45.250	38.211	200
2023-11-02	44.750	46.750	44.500	45.500	38.422	1,801
2023-10-31	45.000	46.000	45.000	46.000	38.844	1,400
2023-10-30	45.000	45.000	45.000	45.000	38.000	100
2023-10-27	45.500	45.500	45.000	45.500	38.422	1,300
2023-10-26	45.500	45.500	45.500	45.500	38.422	300
2023-10-25	45.750	46.250	45.750	46.250	39.055	719
2023-10-18	46.250	46.250	46.250	46.250	39.055	104
2023-10-17	46.500	46.500	46.000	46.000	38.844	225
2023-10-16	47.250	47.250	45.500	45.500	38.422	6,800
2023-10-12	47.250	47.250	47.250	47.250	39.900	100
2023-10-11	48.250	48.250	48.250	48.250	40.744	101
2023-10-10	47.250	47.250	47.250	47.250	39.900	1,600
2023-10-09	47.250	47.250	47.250	47.250	39.900	1,900
2023-10-06	47.250	47.250	47.250	47.250	39.900	300
2023-10-05	48.000	48.250	47.250	47.250	39.900	700
2023-10-04	46.250	47.250	46.250	47.250	39.900	700

← NewerPage 9 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.