Toray Textiles (Thailand) PCL (BKK:TTT)
Thailand · Delayed Price · Currency is THB 47.00
0.00 (0.00%)
Sep 7, 2026, 2:37 PM ICT
BKK:TTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.25 | 47.00 | 46.25 | 47.00 | 47.00 | 3.87% | 2,514 |
| Sep 3, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.55% | 910 |
| Sep 2, 2026 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | -2.15% | 1,402 |
| Sep 1, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.53% | 1,100 |
| Aug 31, 2026 | 45.00 | 46.75 | 45.00 | 46.75 | 46.75 | 2.75% | 4,901 |
| Aug 28, 2026 | 46.25 | 46.25 | 45.50 | 45.50 | 45.50 | -2.15% | 1,000 |
| Aug 27, 2026 | 45.50 | 46.75 | 45.50 | 46.50 | 46.50 | -0.53% | 301 |
| Aug 26, 2026 | 44.75 | 46.75 | 44.50 | 46.75 | 46.75 | 4.47% | 22,509 |
| Aug 25, 2026 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | -0.56% | 2,083 |
| Aug 24, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 1.12% | 3,025 |
| Aug 21, 2026 | 44.75 | 44.75 | 44.25 | 44.50 | 44.50 | 0.56% | 1,102 |
| Aug 20, 2026 | 44.50 | 44.50 | 44.00 | 44.25 | 44.25 | 0.57% | 1,900 |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.57% | 2,556 |
| Aug 18, 2026 | 44.50 | 44.50 | 43.75 | 43.75 | 43.75 | - | 700 |
| Aug 17, 2026 | 43.75 | 44.00 | 43.75 | 43.75 | 43.75 | -0.57% | 1,800 |
| Aug 14, 2026 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 1.15% | 300 |
| Aug 13, 2026 | 42.50 | 43.50 | 42.50 | 43.50 | 43.50 | - | 700 |
| Aug 11, 2026 | 43.50 | 43.50 | 42.50 | 43.50 | 43.50 | 1.16% | 2,526 |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 401 |
| Aug 6, 2026 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | - | 2,612 |
| Aug 5, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -1.71% | 2,001 |
| Aug 4, 2026 | 43.50 | 43.75 | 43.25 | 43.75 | 43.75 | 1.16% | 7,972 |
| Aug 3, 2026 | 43.50 | 43.50 | 43.25 | 43.25 | 43.25 | -0.57% | 36,802 |
| Jul 31, 2026 | 43.75 | 43.75 | 42.75 | 43.50 | 43.50 | - | 730 |
| Jul 30, 2026 | 43.75 | 43.75 | 42.75 | 43.50 | 43.50 | 1.16% | 3,300 |
| Jul 27, 2026 | 43.00 | 43.50 | 43.00 | 43.00 | 43.00 | -0.58% | 44,800 |
| Jul 23, 2026 | 42.50 | 43.25 | 42.50 | 43.25 | 43.25 | 0.58% | 2,500 |
| Jul 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 11,250 |
| Jul 21, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | - | 8,021 |
| Jul 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 121 |
| Jul 17, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.59% | 602 |
| Jul 16, 2026 | 42.00 | 42.50 | 41.75 | 42.50 | 42.50 | 2.41% | 5,600 |
| Jul 15, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 1.22% | 600 |
| Jul 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,900 |
| Jul 13, 2026 | 40.50 | 42.00 | 40.50 | 42.00 | 42.00 | 5.00% | 3,900 |
| Jul 10, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | - | 5,310 |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,001 |
| Jul 7, 2026 | 40.25 | 40.25 | 39.50 | 40.00 | 40.00 | -0.62% | 6,100 |
| Jul 6, 2026 | 40.00 | 40.25 | 40.00 | 40.25 | 40.25 | 0.63% | 10,300 |
| Jul 3, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | - | 1,624 |
| Jul 2, 2026 | 39.50 | 40.25 | 39.25 | 40.00 | 40.00 | - | 23,803 |
| Jul 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 422 |
| Jun 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.23% | 744 |
| Jun 29, 2026 | 40.25 | 40.50 | 39.50 | 40.50 | 40.50 | 0.62% | 15,847 |
| Jun 26, 2026 | 40.50 | 40.50 | 39.00 | 40.25 | 40.25 | -0.62% | 14,095 |
| Jun 25, 2026 | 41.75 | 41.75 | 40.50 | 40.50 | 40.50 | -2.99% | 11,731 |
| Jun 24, 2026 | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | -4.13% | 12,867 |
| Jun 23, 2026 | 45.25 | 45.75 | 45.00 | 45.25 | 43.55 | 0.56% | 27,386 |
| Jun 22, 2026 | 45.25 | 45.25 | 44.75 | 45.00 | 43.31 | -0.55% | 15,010 |
| Jun 19, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 43.55 | 0.56% | 5,814 |