Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 5.85
+0.05 (0.86%)
At close: Jul 3, 2026
BKK:TOYOTA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 59,469 |
| Jul 2, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 2.65% | 70,430 |
| Jul 1, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | - | 82,498 |
| Jun 30, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | 55,708 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 22,730 |
| Jun 26, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 1.79% | 49,373 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 21,384 |
| Jun 24, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 8,126 |
| Jun 23, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 63,076 |
| Jun 22, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 103,973 |
| Jun 19, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 96,041 |
| Jun 18, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 142,956 |
| Jun 17, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 207,867 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -1.68% | 20,235 |
| Jun 15, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 3.48% | 85,781 |
| Jun 12, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 25,198 |
| Jun 11, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -2.56% | 82,759 |
| Jun 10, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 51,435 |
| Jun 9, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 28,973 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 147,702 |
| Jun 5, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | - | 111,020 |
| Jun 4, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 99,205 |
| Jun 2, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | -4.07% | 227,260 |
| May 29, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 31,470 |
| May 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 34,073 |
| May 27, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - | 49,514 |
| May 26, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 4,064 |
| May 25, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 3,587 |
| May 22, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 38,289 |
| May 21, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 67,188 |
| May 20, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 11,936 |
| May 19, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 47,497 |
| May 18, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -3.17% | 25,497 |
| May 15, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 112,299 |
| May 14, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 197,240 |
| May 13, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 2.54% | 15,236 |
| May 12, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | -1.67% | 87,073 |
| May 11, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | -0.83% | 81,979 |
| May 8, 2026 | 6.20 | 6.30 | 5.90 | 6.05 | 6.05 | -3.97% | 351,594 |
| May 7, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 57,384 |
| May 6, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 37,594 |
| May 5, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 4,806 |
| Apr 30, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | -2.34% | 108,653 |
| Apr 29, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 9,194 |
| Apr 28, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 27,176 |
| Apr 27, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 28,074 |
| Apr 24, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -1.56% | 36,829 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -2.29% | 79,887 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -2.24% | 147,900 |
| Apr 21, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -2.19% | 89,032 |