Toray Textiles (Thailand) PCL (BKK:TTT)
Thailand · Delayed Price · Currency is THB 45.25
-0.75 (-1.63%)
Feb 11, 2026, 9:58 AM ICT
BKK:TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 45.75 | 45.75 | 44.50 | 44.75 | - | -2.72% | 4,902 |
| 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 |
| Dec 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.07 | -1.04% | 600 |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | -1.03% | 100 |
| Dec 12, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.04 | 0.52% | 100 |
| Dec 9, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 46.80 | 1.05% | 202 |
| Dec 8, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.31 | 0.53% | 115 |
| Dec 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.07 | 3.26% | 200 |
| Nov 28, 2025 | 46.50 | 47.00 | 43.00 | 46.00 | 44.61 | -5.15% | 5,301 |
| Nov 27, 2025 | 48.75 | 48.75 | 47.50 | 48.50 | 47.04 | -1.02% | 1,200 |
| Nov 25, 2025 | 48.75 | 49.00 | 47.75 | 49.00 | 47.52 | 2.08% | 1,402 |
| Nov 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | -2.04% | 1,100 |
| Nov 14, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 47.52 | 2.08% | 200 |
| Nov 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | -0.52% | 100 |
| Nov 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 46.80 | 0.52% | 100 |
| Nov 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | -0.52% | 400 |
| Nov 3, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 46.80 | -0.52% | 699 |
| Oct 30, 2025 | 49.00 | 49.00 | 48.50 | 48.50 | 47.04 | -1.02% | 1,101 |
| Oct 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.52 | - | 100 |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.52 | - | 100 |
| Oct 27, 2025 | 49.25 | 49.25 | 49.00 | 49.00 | 47.52 | -0.51% | 200 |
| Oct 24, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 47.77 | 0.51% | 604 |