Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 6.25
0.00 (0.00%)
Last updated: May 5, 2026, 3:23 PM ICT
BKK:TOYOTA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 1.48% | 18,929 |
| Apr 17, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 10,394 |
| Apr 16, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | 1.49% | 102,624 |
| Apr 10, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 5,225 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 26,977 |
| Apr 8, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | 3.79% | 19,361 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -2.22% | 20,823 |
| Apr 3, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 15,180 |
| Apr 2, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 5,811 |
| Apr 1, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 3.01% | 15,719 |
| Mar 31, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 18,549 |
| Mar 30, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | -3.60% | 28,858 |
| Mar 27, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | - | 28,642 |
| Mar 26, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 9,328 |
| Mar 25, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 21,843 |
| Mar 24, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 809 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 12,625 |
| Mar 20, 2026 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | -0.72% | 130,255 |
| Mar 19, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 11,550 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | - | 11,199 |
| Mar 17, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 103,157 |
| Mar 16, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 4,882 |
| Mar 13, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 33,927 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 152,757 |
| Mar 11, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 8,635 |
| Mar 10, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 17,432 |
| Mar 9, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | - | 146,138 |
| Mar 6, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 43,946 |
| Mar 5, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 48,545 |
| 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 |