Toray Textiles (Thailand) PCL (BKK:TTT)
Thailand · Delayed Price · Currency is THB 49.50
+0.25 (0.51%)
Oct 3, 2025, 11:25 AM ICT
BKK:TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.51% | 700 |
| Oct 2, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Oct 1, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.51% | 100 |
| Sep 30, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 100 |
| Sep 29, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 200 |
| Sep 26, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Sep 25, 2025 | 49.75 | 50.25 | 49.50 | 49.50 | 49.50 | 1.54% | 415 |
| Sep 24, 2025 | 49.00 | 49.00 | 48.75 | 48.75 | 48.75 | - | 900 |
| Sep 23, 2025 | 49.00 | 49.00 | 48.75 | 48.75 | 48.75 | -1.02% | 700 |
| Sep 22, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Sep 19, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.51% | 100 |
| Sep 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 258 |
| Sep 16, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -0.51% | 5,201 |
| Sep 15, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Sep 12, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.03% | 100 |
| Sep 11, 2025 | 49.25 | 49.25 | 48.75 | 48.75 | 48.75 | -1.52% | 700 |
| Sep 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 639 |
| Sep 9, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Sep 8, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -0.50% | 200 |
| Sep 5, 2025 | 49.75 | 49.75 | 49.50 | 49.75 | 49.75 | -0.50% | 700 |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 2, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1.52% | 700 |
| Sep 1, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Aug 29, 2025 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | -0.51% | 600 |
| Aug 28, 2025 | 49.25 | 49.50 | 49.25 | 49.50 | 49.50 | - | 700 |
| Aug 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.50% | 2,165 |
| Aug 26, 2025 | 50.25 | 50.25 | 49.50 | 49.75 | 49.75 | - | 6,102 |
| Aug 25, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | - |
| Aug 22, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | - |
| Aug 21, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | - |
| Aug 20, 2025 | 49.00 | 50.00 | 49.00 | 49.75 | 49.75 | - | 800 |
| Aug 19, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | - |
| Aug 18, 2025 | 49.50 | 49.75 | 49.25 | 49.75 | 49.75 | -1.00% | 802 |
| Aug 15, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Aug 14, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Aug 13, 2025 | 49.75 | 50.25 | 49.75 | 50.25 | 50.25 | 0.50% | 320 |
| Aug 8, 2025 | 50.00 | 50.75 | 50.00 | 50.00 | 50.00 | -1.48% | 1,000 |
| Aug 7, 2025 | 51.00 | 51.00 | 50.00 | 50.75 | 50.75 | - | 709 |
| Aug 6, 2025 | 50.50 | 50.75 | 50.50 | 50.75 | 50.75 | 0.50% | 200 |
| Aug 5, 2025 | 50.25 | 50.50 | 50.25 | 50.50 | 50.50 | 0.50% | 401 |
| Aug 4, 2025 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | 0.50% | 2,160 |
| Aug 1, 2025 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | - | 400 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 30, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 2.04% | 307 |
| Jul 29, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.03% | 501 |
| Jul 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jul 24, 2025 | 49.50 | 49.50 | 48.50 | 48.50 | 48.50 | -1.52% | 502 |
| Jul 23, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |