Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
Last updated: Mar 5, 2026, 2:02 PM ICT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.15 | 7.15 | 6.95 | 7.10 | 7.10 | -9.55% | 593,074 |
| Mar 2, 2026 | 7.35 | 7.90 | 7.35 | 7.85 | 7.85 | 3.29% | 1,779,438 |
| Feb 27, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 27,544 |
| Feb 26, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | 9,978 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 175,296 |
| Feb 24, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 17,901 |
| Feb 23, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | 1.39% | 5,197 |
| Feb 20, 2026 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -5.26% | 242,709 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -1.30% | 23,026 |
| Feb 18, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 18,622 |
| Feb 17, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 2.01% | 37,030 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.97% | 256,900 |
| Feb 13, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | 77,614 |
| Feb 12, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 213,482 |
| Feb 11, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 30,203 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 47,886 |
| Feb 9, 2026 | 7.65 | 7.70 | 7.45 | 7.45 | 7.45 | -2.61% | 147,998 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.40 | 7.65 | 7.65 | 0.66% | 27,210 |
| Feb 5, 2026 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | 128,352 |
| Feb 4, 2026 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | 2.76% | 50,473 |
| Feb 3, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | - | 14,051 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 23,889 |
| Jan 30, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 34,116 |
| Jan 29, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.92% | 78,306 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | -0.72% | 381,243 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 66,455 |
| Jan 26, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 17,295 |
| Jan 23, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 96,148 |
| Jan 22, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | 0.71% | 41,179 |
| Jan 21, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 39,933 |
| Jan 20, 2026 | 7.05 | 7.05 | 6.90 | 7.05 | 7.05 | - | 540,138 |
| Jan 19, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -4.73% | 204,096 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | - | 86,607 |
| Jan 15, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 2.78% | 145,345 |
| Jan 14, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 136,249 |
| Jan 13, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 5.88% | 286,000 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 10,352 |
| Jan 9, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 294,396 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 167,701 |
| Jan 7, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -2.19% | 32,477 |
| Jan 6, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 67,447 |
| Jan 5, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 3.79% | 28,528 |
| Dec 30, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 37,481 |
| Dec 29, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 23,808 |
| Dec 26, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 3,368 |
| Dec 25, 2025 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | 18,021 |
| Dec 24, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -3.65% | 143,547 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 21,935 |
| Dec 22, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 508,371 |
| Dec 19, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 154,375 |