Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 6.35
-0.20 (-3.05%)
At close: Nov 18, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -3.05% | 149,001 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -2.24% | 219,366 |
| Nov 14, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 57,078 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | 64,287 |
| Nov 12, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 293,241 |
| Nov 11, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 54,109 |
| Nov 10, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 22,097 |
| Nov 7, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 44,806 |
| Nov 6, 2025 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 2.33% | 68,721 |
| Nov 5, 2025 | 6.45 | 6.60 | 6.40 | 6.45 | 6.45 | -2.27% | 1,132,595 |
| Nov 4, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | 0.76% | 12,149 |
| Nov 3, 2025 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | 16,280 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.96% | 125,844 |
| Oct 30, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 131,567 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 41,726 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 201,213 |
| Oct 27, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.99% | 140,874 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 115,358 |
| Oct 22, 2025 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | 3.88% | 193,481 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 35,923 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 2.36% | 165,336 |
| Oct 17, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 29,112 |
| Oct 16, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 21,211 |
| Oct 15, 2025 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 1.61% | 29,495 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 342,923 |
| Oct 10, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 270,428 |
| Oct 9, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 594,475 |
| Oct 8, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 53,494 |
| Oct 7, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 160,463 |
| Oct 6, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | 2.40% | 289,621 |
| Oct 3, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 52,813 |
| Oct 2, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 35,278 |
| Oct 1, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 76,319 |
| Sep 30, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | - | 30,692 |
| Sep 29, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 40,863 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.30 | - | 62,153 |
| Sep 25, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.30 | 1.59% | 10,890 |
| Sep 24, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.20 | -1.56% | 46,798 |
| Sep 23, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.30 | -0.78% | 61,489 |
| Sep 22, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.35 | 2.38% | 304,261 |
| Sep 19, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.20 | -0.79% | 51,273 |
| Sep 18, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.25 | -0.78% | 53,322 |
| Sep 17, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.30 | 2.40% | 51,558 |
| Sep 16, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.15 | - | 40,396 |
| Sep 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.15 | 0.81% | 10,794 |
| Sep 12, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.10 | 0.81% | 9,765 |
| Sep 11, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.05 | -1.60% | 28,845 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.15 | -2.34% | 10,771 |
| Sep 9, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.30 | - | 63,907 |
| Sep 8, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.30 | - | 5,303 |