Toray Textiles (Thailand) PCL (BKK:TTT)
Thailand · Delayed Price · Currency is THB 43.00
+1.00 (2.38%)
Mar 12, 2026, 3:33 PM ICT
BKK:TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 200 |
| Mar 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,000 |
| Mar 10, 2026 | 42.75 | 43.00 | 41.50 | 42.00 | 42.00 | 1.20% | 2,000 |
| Mar 9, 2026 | 41.75 | 41.75 | 41.50 | 41.50 | 41.50 | -2.35% | 2,401 |
| Mar 6, 2026 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | 1.80% | 300 |
| Mar 4, 2026 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | -0.60% | 1,200 |
| Mar 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.89% | 3,302 |
| Feb 27, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.17% | 1,202 |
| Feb 26, 2026 | 43.25 | 43.50 | 42.25 | 42.75 | 42.75 | 0.59% | 5,902 |
| Feb 25, 2026 | 43.75 | 45.00 | 42.00 | 42.50 | 42.50 | -2.86% | 33,202 |
| Feb 24, 2026 | 45.00 | 45.50 | 43.75 | 43.75 | 43.75 | -1.13% | 8,214 |
| Feb 23, 2026 | 44.50 | 46.00 | 44.25 | 44.25 | 44.25 | - | 4,102 |
| Feb 20, 2026 | 45.00 | 45.00 | 44.25 | 44.25 | 44.25 | -0.56% | 4,462 |
| Feb 19, 2026 | 46.25 | 46.25 | 44.50 | 44.50 | 44.50 | -3.78% | 12,622 |
| Feb 18, 2026 | 46.50 | 46.50 | 45.50 | 46.25 | 46.25 | -0.54% | 3,205 |
| Feb 17, 2026 | 47.25 | 47.25 | 45.25 | 46.50 | 46.50 | -0.53% | 1,802 |
| Feb 16, 2026 | 46.00 | 46.75 | 46.00 | 46.75 | 46.75 | - | 400 |
| Feb 13, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 200 |
| Feb 12, 2026 | 46.25 | 46.75 | 46.25 | 46.75 | 46.75 | 2.19% | 203 |
| Feb 11, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.10% | 128 |
| Feb 10, 2026 | 45.75 | 45.75 | 44.50 | 45.25 | 45.25 | -1.63% | 7,905 |
| Feb 9, 2026 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | - | 1,678 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 210 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 6,000 |
| Feb 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 116 |
| Feb 3, 2026 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | -2.08% | 1,100 |
| Jan 28, 2026 | 47.75 | 48.00 | 47.00 | 48.00 | 48.00 | 0.52% | 705 |
| Jan 26, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.53% | 101 |
| Jan 23, 2026 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | -1.04% | 400 |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 101 |
| Jan 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 101 |
| Jan 20, 2026 | 47.25 | 47.75 | 47.25 | 47.75 | 47.75 | 2.14% | 1,501 |
| Jan 19, 2026 | 46.25 | 47.00 | 46.25 | 46.75 | 46.75 | 2.19% | 7,201 |
| Jan 16, 2026 | 45.50 | 45.75 | 44.50 | 45.75 | 45.75 | 1.10% | 411 |
| Jan 15, 2026 | 44.75 | 45.25 | 44.00 | 45.25 | 45.25 | 2.26% | 650 |
| Jan 13, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.57% | 1,001 |
| Jan 12, 2026 | 44.00 | 44.25 | 43.00 | 44.00 | 44.00 | -0.56% | 8,225 |
| Jan 9, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | 0.57% | 2,614 |
| Jan 8, 2026 | 44.25 | 44.50 | 44.00 | 44.00 | 44.00 | 1.73% | 400 |
| Jan 7, 2026 | 45.25 | 45.25 | 43.00 | 43.25 | 43.25 | -3.89% | 6,201 |
| Jan 6, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.64% | 4,800 |
| Jan 5, 2026 | 47.50 | 47.50 | 45.75 | 45.75 | 45.75 | -8.04% | 25,709 |
| Dec 30, 2025 | 50.25 | 50.25 | 48.50 | 49.75 | 48.25 | 0.51% | 26,206 |
| Dec 29, 2025 | 49.75 | 49.75 | 49.50 | 49.50 | 48.01 | -1.00% | 2,636 |
| Dec 26, 2025 | 49.00 | 50.25 | 48.75 | 50.00 | 48.49 | 2.04% | 6,004 |
| Dec 25, 2025 | 49.50 | 50.50 | 49.00 | 49.00 | 47.52 | -1.01% | 5,500 |
| Dec 24, 2025 | 50.00 | 50.50 | 49.50 | 49.50 | 48.01 | 3.66% | 6,705 |
| Dec 23, 2025 | 48.75 | 49.00 | 47.75 | 47.75 | 46.31 | 0.53% | 900 |
| Dec 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.07 | 1.06% | 51,039 |
| Dec 19, 2025 | 47.25 | 47.50 | 47.00 | 47.00 | 45.58 | -1.05% | 2,600 |