Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 6.20
-0.05 (-0.80%)
At close: Aug 14, 2026
BKK:TOYOTA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 410,075 |
| Aug 13, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 31,362 |
| Aug 11, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 31,998 |
| Aug 10, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 5,558 |
| Aug 7, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | - | 17,588 |
| Aug 6, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 72,268 |
| Aug 5, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 172,412 |
| Aug 4, 2026 | 6.30 | 6.35 | 6.15 | 6.25 | 6.25 | -1.57% | 386,657 |
| Aug 3, 2026 | 6.35 | 6.35 | 6.15 | 6.35 | 6.35 | -0.78% | 56,384 |
| Jul 31, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | - | 36,026 |
| Jul 30, 2026 | 6.40 | 6.55 | 6.35 | 6.40 | 6.40 | 5.79% | 578,644 |
| Jul 27, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 136,964 |
| Jul 24, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 36,990 |
| Jul 23, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 45,028 |
| Jul 22, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 111,322 |
| Jul 21, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 18,128 |
| Jul 20, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 20,795 |
| Jul 17, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 203,833 |
| Jul 16, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 1.69% | 314,687 |
| Jul 15, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 38,240 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 33,511 |
| Jul 13, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -0.85% | 110,086 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 53,361 |
| Jul 9, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 62,468 |
| Jul 8, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -3.28% | 75,640 |
| Jul 7, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 199,252 |
| Jul 6, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 53,840 |
| 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 |