Toyota Motor Corporation (BKK:TOYOTA80)
Thailand
· Delayed Price · Currency is THB 7.00
0.00 (0.00%)
At close: Mar 9, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | - | 146,138 |
| Mar 6, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 43,946 |
| Mar 5, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 48,545 |
| Mar 4, 2026 | 7.15 | 7.15 | 6.95 | 7.10 | 7.10 | -9.55% | 593,074 |
| Mar 2, 2026 | 7.35 | 7.90 | 7.35 | 7.85 | 7.85 | 3.29% | 1,779,438 |
| Feb 27, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 27,544 |
| Feb 26, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | 9,978 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 175,296 |
| Feb 24, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 17,901 |
| Feb 23, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | 1.39% | 5,197 |
| Feb 20, 2026 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -5.26% | 242,709 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -1.30% | 23,026 |
| Feb 18, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 18,622 |
| Feb 17, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 2.01% | 37,030 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.97% | 256,900 |
| Feb 13, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | 77,614 |
| Feb 12, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 213,482 |
| Feb 11, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 30,203 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 47,886 |
| Feb 9, 2026 | 7.65 | 7.70 | 7.45 | 7.45 | 7.45 | -2.61% | 147,998 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.40 | 7.65 | 7.65 | 0.66% | 27,210 |
| Feb 5, 2026 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | 128,352 |
| Feb 4, 2026 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | 2.76% | 50,473 |
| Feb 3, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | - | 14,051 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 23,889 |
| Jan 30, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 34,116 |
| Jan 29, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.92% | 78,306 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | -0.72% | 381,243 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 66,455 |
| Jan 26, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 17,295 |
| Jan 23, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 96,148 |
| Jan 22, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | 0.71% | 41,179 |
| Jan 21, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 39,933 |
| Jan 20, 2026 | 7.05 | 7.05 | 6.90 | 7.05 | 7.05 | - | 540,138 |
| Jan 19, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -4.73% | 204,096 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | - | 86,607 |
| Jan 15, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 2.78% | 145,345 |
| Jan 14, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 136,249 |
| Jan 13, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 5.88% | 286,000 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 10,352 |
| Jan 9, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 294,396 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 167,701 |
| Jan 7, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -2.19% | 32,477 |
| Jan 6, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 67,447 |
| Jan 5, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 3.79% | 28,528 |
| Dec 30, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 37,481 |
| Dec 29, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 23,808 |
| Dec 26, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 3,368 |
| Dec 25, 2025 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | 18,021 |
| Dec 24, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -3.65% | 143,547 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 21,935 |
| Dec 22, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 508,371 |
| Dec 19, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 154,375 |
| Dec 18, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | 517,672 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 88,994 |
| Dec 16, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 236,899 |
| Dec 15, 2025 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 3.82% | 79,674 |
| Dec 12, 2025 | 6.45 | 6.70 | 6.45 | 6.55 | 6.55 | 4.80% | 308,936 |
| Dec 11, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 126,224 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 38,293 |
| Dec 8, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | 47,670 |
| Dec 4, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 3.23% | 34,691 |
| Dec 3, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 59,870 |
| Dec 2, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | 6,775 |
| Dec 1, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 4,017 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 18,802 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 9,019 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 45,440 |
| Nov 25, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 21,521 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | 33,702 |
| Nov 21, 2025 | 6.35 | 6.45 | 6.15 | 6.15 | 6.15 | -1.60% | 40,761 |
| Nov 20, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 16,990 |
| Nov 19, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 117,984 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -3.05% | 149,001 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -2.24% | 219,366 |
| Nov 14, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 57,078 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | 64,287 |
| Nov 12, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 293,241 |
| Nov 11, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 54,109 |
| Nov 10, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 22,097 |
| Nov 7, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 44,806 |
| Nov 6, 2025 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 2.33% | 68,721 |
| Nov 5, 2025 | 6.45 | 6.60 | 6.40 | 6.45 | 6.45 | -2.27% | 1,132,595 |
| Nov 4, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | 0.76% | 12,149 |
| Nov 3, 2025 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | 16,280 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.96% | 125,844 |
| Oct 30, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 131,567 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 41,726 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 201,213 |
| Oct 27, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.99% | 140,874 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 115,358 |
| Oct 22, 2025 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | 3.88% | 193,481 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 35,923 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 2.36% | 165,336 |
| Oct 17, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 29,112 |
| Oct 16, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 21,211 |
| Oct 15, 2025 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 1.61% | 29,495 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 342,923 |
| Oct 10, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 270,428 |
| Oct 9, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 594,475 |