Toray Textiles (Thailand) PCL (BKK:TTT)
Thailand · Delayed Price · Currency is THB 40.00
0.00 (0.00%)
May 29, 2026, 4:29 PM ICT
BKK:TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 1.27% | 1,401 |
| May 28, 2026 | 40.00 | 40.25 | 39.50 | 39.50 | 39.50 | -0.63% | 9,000 |
| May 27, 2026 | 41.50 | 41.50 | 39.75 | 39.75 | 39.75 | -3.64% | 31,605 |
| May 25, 2026 | 41.50 | 41.75 | 41.25 | 41.25 | 41.25 | -1.79% | 3,400 |
| May 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.82% | 100 |
| May 21, 2026 | 41.50 | 42.00 | 41.25 | 41.25 | 41.25 | -1.20% | 3,901 |
| May 20, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.60% | 1,209 |
| May 19, 2026 | 41.75 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 3,610 |
| May 18, 2026 | 42.00 | 42.00 | 41.50 | 42.00 | 42.00 | - | 2,623 |
| May 15, 2026 | 42.75 | 43.00 | 41.00 | 42.00 | 42.00 | 0.60% | 4,120 |
| May 14, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 168 |
| May 13, 2026 | 43.00 | 43.00 | 41.75 | 41.75 | 41.75 | -2.91% | 1,100 |
| May 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 200 |
| May 7, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1.18% | 102 |
| May 6, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.59% | 308 |
| Apr 30, 2026 | 42.50 | 42.50 | 41.75 | 42.50 | 42.50 | -0.58% | 500 |
| Apr 29, 2026 | 43.25 | 43.25 | 41.50 | 42.75 | 42.75 | -0.58% | 5,300 |
| Apr 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 100 |
| Apr 23, 2026 | 42.25 | 42.75 | 42.25 | 42.75 | 42.75 | -0.58% | 200 |
| Apr 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 100 |
| Apr 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 900 |
| Apr 10, 2026 | 42.25 | 42.25 | 42.00 | 42.00 | 42.00 | - | 2,300 |
| Apr 9, 2026 | 42.00 | 43.25 | 42.00 | 42.00 | 42.00 | 0.60% | 2,900 |
| Apr 8, 2026 | 42.75 | 43.50 | 41.75 | 41.75 | 41.75 | -1.18% | 9,703 |
| Apr 7, 2026 | 42.75 | 42.75 | 42.25 | 42.25 | 42.25 | 0.60% | 400 |
| Apr 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.45% | 301 |
| Mar 31, 2026 | 42.75 | 43.50 | 42.25 | 43.50 | 43.50 | 1.75% | 1,602 |
| Mar 30, 2026 | 42.25 | 42.75 | 41.75 | 42.75 | 42.75 | -0.58% | 1,039 |
| Mar 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | 101 |
| Mar 26, 2026 | 43.00 | 44.25 | 42.50 | 42.50 | 42.50 | - | 11,003 |
| Mar 25, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.19% | 102 |
| Mar 24, 2026 | 42.25 | 43.00 | 42.00 | 42.00 | 42.00 | - | 1,493 |
| Mar 23, 2026 | 42.00 | 42.25 | 42.00 | 42.00 | 42.00 | -0.59% | 800 |
| Mar 20, 2026 | 42.25 | 42.75 | 42.00 | 42.25 | 42.25 | - | 900 |
| Mar 19, 2026 | 42.50 | 42.50 | 42.25 | 42.25 | 42.25 | -0.59% | 700 |
| Mar 18, 2026 | 43.75 | 43.75 | 42.50 | 42.50 | 42.50 | -1.73% | 2,600 |
| Mar 17, 2026 | 42.75 | 43.25 | 42.75 | 43.25 | 43.25 | 1.76% | 2,100 |
| Mar 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.59% | 100 |
| Mar 13, 2026 | 42.00 | 42.25 | 40.75 | 42.25 | 42.25 | -1.74% | 3,000 |
| 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 |