Toray Textiles (Thailand) PCL (BKK:TTT)
Thailand · Delayed Price · Currency is THB 49.25
+0.50 (1.03%)
Sep 12, 2025, 3:15 PM ICT
BKK:TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 22, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 701 |
| Jul 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 202 |
| Jul 18, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Jul 17, 2025 | 48.00 | 49.25 | 48.00 | 49.25 | 49.25 | 1.03% | 704 |
| Jul 16, 2025 | 49.00 | 49.00 | 48.75 | 48.75 | 48.75 | 0.52% | 502 |
| Jul 15, 2025 | 49.50 | 49.50 | 47.50 | 48.50 | 48.50 | -1.52% | 403 |
| Jul 14, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.03% | 200 |
| Jul 11, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.51% | 100 |
| Jul 9, 2025 | 47.50 | 49.00 | 46.25 | 49.00 | 49.00 | 0.51% | 1,000 |
| Jul 8, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - | - |
| Jul 7, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.52% | 103 |
| Jul 4, 2025 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 2.11% | 200 |
| Jul 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -2.56% | 400 |
| Jul 2, 2025 | 48.50 | 48.75 | 48.50 | 48.75 | 48.75 | 2.63% | 300 |
| Jul 1, 2025 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -1.55% | 200 |
| Jun 30, 2025 | 47.00 | 48.50 | 46.00 | 48.25 | 48.25 | 1.58% | 955 |