Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 6.40
-0.05 (-0.78%)
At close: Oct 8, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | - | 0.78% | 17,246 |
| 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 |
| Sep 5, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.30 | 0.79% | 45,744 |
| Sep 4, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.25 | 1.60% | 69,886 |
| Sep 3, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | 6.15 | - | 61,323 |
| Sep 2, 2025 | 6.30 | 6.35 | 6.20 | 6.25 | 6.15 | - | 16,651 |
| Sep 1, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.15 | -0.79% | 36,591 |
| Aug 29, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.20 | -2.33% | 341,124 |
| Aug 28, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | 0.78% | 25,226 |
| Aug 27, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.30 | - | 84,667 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.30 | - | 47,021 |
| Aug 25, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.30 | -1.54% | 499,439 |
| Aug 22, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.40 | 1.56% | 18,747 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.30 | -0.78% | 50,599 |
| Aug 20, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.35 | 0.78% | 331,882 |
| Aug 19, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.30 | 0.79% | 66,168 |
| Aug 18, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | 6.25 | 1.60% | 201,461 |
| Aug 15, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.15 | 0.81% | 141,649 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.10 | -2.36% | 36,023 |
| Aug 13, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.25 | 4.10% | 313,283 |
| Aug 8, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.00 | 2.52% | 109,853 |
| Aug 7, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.86 | - | 87,006 |
| Aug 6, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.86 | -0.83% | 96,959 |
| Aug 5, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.91 | - | 85,299 |
| Aug 4, 2025 | 5.90 | 6.00 | 5.85 | 6.00 | 5.91 | 1.69% | 54,924 |
| Aug 1, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.81 | -0.84% | 54,883 |
| Jul 31, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.86 | - | 78,993 |
| Jul 30, 2025 | 6.00 | 6.05 | 5.90 | 5.95 | 5.86 | -2.46% | 119,266 |
| Jul 29, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.00 | - | 122,750 |