Toyota Motor Corporation (BKK:TOYOTA80)
Thailand
· Delayed Price · Currency is THB 6.40
+0.20 (3.23%)
At close: Dec 4, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 53,494 |
| Oct 7, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 160,463 |
| Oct 6, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | 2.40% | 289,621 |
| Oct 3, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 52,813 |
| Oct 2, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 35,278 |
| Oct 1, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 76,319 |
| Sep 30, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | - | 30,692 |
| Sep 29, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 40,863 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.30 | - | 62,153 |
| Sep 25, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.30 | 1.59% | 10,890 |
| Sep 24, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.20 | -1.56% | 46,798 |
| Sep 23, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.30 | -0.78% | 61,489 |
| Sep 22, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.35 | 2.38% | 304,261 |
| Sep 19, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.20 | -0.79% | 51,273 |
| Sep 18, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.25 | -0.78% | 53,322 |
| Sep 17, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.30 | 2.40% | 51,558 |
| Sep 16, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.15 | - | 40,396 |
| Sep 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.15 | 0.81% | 10,794 |
| Sep 12, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.10 | 0.81% | 9,765 |
| Sep 11, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.05 | -1.60% | 28,845 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.15 | -2.34% | 10,771 |
| Sep 9, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.30 | - | 63,907 |
| Sep 8, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.30 | - | 5,303 |
| Sep 5, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.30 | 0.79% | 45,744 |
| Sep 4, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.25 | 1.60% | 69,886 |
| Sep 3, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | 6.15 | - | 61,323 |
| Sep 2, 2025 | 6.30 | 6.35 | 6.20 | 6.25 | 6.15 | - | 16,651 |
| Sep 1, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.15 | -0.79% | 36,591 |
| Aug 29, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.20 | -2.33% | 341,124 |
| Aug 28, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | 0.78% | 25,226 |
| Aug 27, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.30 | - | 84,667 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.30 | - | 47,021 |
| Aug 25, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.30 | -1.54% | 499,439 |
| Aug 22, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.40 | 1.56% | 18,747 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.30 | -0.78% | 50,599 |
| Aug 20, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.35 | 0.78% | 331,882 |
| Aug 19, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.30 | 0.79% | 66,168 |
| Aug 18, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | 6.25 | 1.60% | 201,461 |
| Aug 15, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.15 | 0.81% | 141,649 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.10 | -2.36% | 36,023 |
| Aug 13, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.25 | 4.10% | 313,283 |
| Aug 8, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.00 | 2.52% | 109,853 |
| Aug 7, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.86 | - | 87,006 |
| Aug 6, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.86 | -0.83% | 96,959 |
| Aug 5, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.91 | - | 85,299 |
| Aug 4, 2025 | 5.90 | 6.00 | 5.85 | 6.00 | 5.91 | 1.69% | 54,924 |
| Aug 1, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.81 | -0.84% | 54,883 |
| Jul 31, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.86 | - | 78,993 |
| Jul 30, 2025 | 6.00 | 6.05 | 5.90 | 5.95 | 5.86 | -2.46% | 119,266 |
| Jul 29, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.00 | - | 122,750 |
| Jul 25, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.00 | -3.17% | 310,513 |
| Jul 24, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.20 | - | 206,745 |
| Jul 23, 2025 | 6.15 | 6.35 | 6.15 | 6.30 | 6.20 | 14.55% | 1,662,789 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.41 | 0.92% | 37,843 |
| Jul 21, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.36 | -1.80% | 49,946 |
| Jul 18, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.46 | - | 39,829 |
| Jul 17, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.46 | - | 83,701 |
| Jul 16, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.46 | - | 171,632 |
| Jul 15, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.46 | -0.89% | 17,281 |
| Jul 14, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.51 | - | 7,073 |
| Jul 11, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.51 | - | 29,748 |