Toyota Motor Corporation (BKK:TOYOTA80)
Thailand · Delayed Price · Currency is THB 6.35
-0.10 (-1.55%)
At close: Sep 24, 2026
BKK:TOYOTA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | -1.55% | 27,482 |
| Sep 23, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 5,332 |
| Sep 22, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | - | 12,701 |
| Sep 21, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 3,188 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | -1.53% | 24,159 |
| Sep 17, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 8,111 |
| Sep 16, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 23,873 |
| Sep 15, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 40,050 |
| Sep 14, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 70,246 |
| Sep 11, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 2.36% | 25,983 |
| Sep 10, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 16,835 |
| Sep 9, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 10,368 |
| Sep 8, 2026 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -2.31% | 35,194 |
| Sep 7, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 23,915 |
| Sep 4, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | 10,271 |
| Sep 3, 2026 | 6.55 | 6.65 | 6.45 | 6.50 | 6.50 | -0.76% | 103,556 |
| Sep 2, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -2.24% | 69,452 |
| Sep 1, 2026 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 3.88% | 190,004 |
| Aug 31, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.45 | - | 31,655 |
| Aug 28, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 2.38% | 75,904 |
| Aug 27, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 13,219 |
| Aug 26, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 14,491 |
| Aug 25, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 35,962 |
| Aug 24, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | 46,005 |
| Aug 21, 2026 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | - | 218,625 |
| Aug 20, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | 3.25% | 149,309 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 48,855 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 13,003 |
| Aug 17, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 10,381 |
| 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 |