Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
At close: Sep 12, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | - | 0.81% | 9,765 |
| Sep 11, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | - | -1.60% | 28,845 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | - | -2.34% | 10,771 |
| Sep 9, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | - | - | 63,907 |
| Sep 8, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | - | - | 5,303 |
| Sep 5, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | - | 0.79% | 45,744 |
| Sep 4, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | - | 1.60% | 69,886 |
| Sep 3, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | - | - | 61,323 |
| Sep 2, 2025 | 6.30 | 6.35 | 6.20 | 6.25 | - | - | 16,651 |
| Sep 1, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | - | -0.79% | 36,591 |
| Aug 29, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | - | -2.33% | 341,124 |
| Aug 28, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | - | 0.78% | 25,226 |
| Aug 27, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | - | - | 84,667 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | - | - | 47,021 |
| Aug 25, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | - | -1.54% | 499,439 |
| Aug 22, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | - | 1.56% | 18,747 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | - | -0.78% | 50,599 |
| Aug 20, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | - | 0.78% | 331,882 |
| Aug 19, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | - | 0.79% | 66,168 |
| Aug 18, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | - | 1.60% | 201,461 |
| Aug 15, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | - | 0.81% | 141,649 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | - | -2.36% | 36,023 |
| Aug 13, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | - | 4.10% | 313,283 |
| Aug 8, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | - | 2.52% | 109,853 |
| Aug 7, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | - | - | 87,006 |
| Aug 6, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | - | -0.83% | 96,959 |
| Aug 5, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | - | - | 85,299 |
| Aug 4, 2025 | 5.90 | 6.00 | 5.85 | 6.00 | - | 1.69% | 54,924 |
| Aug 1, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | - | -0.84% | 54,883 |
| Jul 31, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | - | - | 78,993 |
| Jul 30, 2025 | 6.00 | 6.05 | 5.90 | 5.95 | - | -2.46% | 119,266 |
| Jul 29, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | - | - | 122,750 |
| Jul 25, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | - | -3.17% | 310,513 |
| Jul 24, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | - | - | 206,745 |
| Jul 23, 2025 | 6.15 | 6.35 | 6.15 | 6.30 | - | 14.55% | 1,662,789 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | - | 0.92% | 37,843 |
| Jul 21, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | - | -1.80% | 49,946 |
| Jul 18, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | - | - | 39,829 |
| Jul 17, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | - | - | 83,701 |
| Jul 16, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | - | - | 171,632 |
| Jul 15, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | - | -0.89% | 17,281 |
| Jul 14, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | - | - | 7,073 |
| Jul 11, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | - | - | 29,748 |
| Jul 9, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | - | - | 50,916 |
| Jul 8, 2025 | 5.55 | 5.60 | 5.45 | 5.60 | - | - | 88,008 |
| Jul 7, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | - | - | 30,310 |
| Jul 4, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | - | -1.75% | 63,055 |
| Jul 3, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | - | 1.79% | 90,538 |
| Jul 2, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | - | - | 79,240 |
| Jul 1, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | - | -1.75% | 93,352 |