SET · TTT · stock
Toray Textiles (Thailand) Public Company Limited (TTT) stock price history
Every SET trading session of Toray Textiles (Thailand) Public Company Limited from Jul 3, 2019 to Nov 13, 2026: 1,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTT adjusted close, 2019 to 2026
- THB 70.93
- All time high, 2019
- THB 48.00
- 52 week high, THB 35.61 low
- 1,783
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TTT key facts
- Toray Textiles (Thailand) Public Company Limited (TTT) closed at THB 46.50 on Nov 13, 2026 on SET.
- TTT's all time high close is THB 70.93, set on Jul 4, 2019; its all time low close is THB 28.52 on Mar 23, 2020.
- TTT's 52 week range is THB 35.61 to THB 48.00.
- TTT returned +3.8% over the year to Nov 13, 2026 and +8.2% over five years.
- Since Jul 3, 2019 TTT returned -32%, -5.1% a year compounded.
- TTT's deepest drawdown was -59.8% from Jul 4, 2019 to Mar 23, 2020.
- DataCedar holds 1,783 daily sessions of TTT history from Jul 3, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTT price chart, 2019 to 2026
TTT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +6.9% |
| 6 months | +15.7% |
| Year to date | +0.1% |
| 1 year | +3.8% |
| 3 years | +24.1% |
| 5 years | +8.2% |
| 10 years | n/a |
| Since Jul 3, 2019 | -31.8% |
| Compound annual growth, 7.4 years | -5.1% |
TTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 70.93 on Jul 4, 2019
- All time low close
- THB 28.52 on Mar 23, 2020
- 52 week high
- THB 48.00 on Sep 18, 2026
- 52 week low
- THB 35.61 on Jun 8, 2026
- Deepest drawdown
- -59.8% from Jul 4, 2019 to Mar 23, 2020, not yet recovered
- Best single session
- +13.1% on Jun 11, 2026
- Worst single session
- -13.3% on Jul 22, 2019
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +26%
- Worst calendar year
- 2023, -7%
TTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 3, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 45.72 | THB 48.00 | THB 35.61 | THB 46.50 | +0.1% | 830.6K | 213 |
| 2025 | THB 48.46 | THB 50.27 | THB 40.14 | THB 46.44 | -6.3% | 254.1K | 242 |
| 2024 | THB 41.22 | THB 50.88 | THB 34.75 | THB 49.55 | +25.9% | 266.4K | 243 |
| 2023 | THB 42.34 | THB 44.00 | THB 35.98 | THB 39.37 | -6.6% | 170.1K | 241 |
| 2022 | THB 45.00 | THB 55.64 | THB 39.04 | THB 42.14 | -5.5% | 471.8K | 241 |
| 2021 | THB 42.34 | THB 45.41 | THB 38.13 | THB 44.60 | +5.8% | 465.8K | 240 |
| 2020 | THB 39.31 | THB 44.73 | THB 27.75 | THB 42.14 | +9.4% | 1.1M | 241 |
| 2019 | THB 87.02 | THB 87.02 | THB 35.60 | THB 38.54 | n/a | 1.3M | 122 |
TTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 46.50 | -1.1% |
| October 2026 | THB 47.00 | -1.6% |
| September 2026 | THB 47.75 | +2.1% |
| August 2026 | THB 46.75 | +7.5% |
| July 2026 | THB 43.50 | +8.7% |
| June 2026 | THB 40.00 | +3.9% |
| May 2026 | THB 38.50 | -5.9% |
| April 2026 | THB 40.90 | -2.3% |
| March 2026 | THB 41.87 | +0.6% |
| February 2026 | THB 41.63 | -9.9% |
| January 2026 | THB 46.20 | -0.5% |
| December 2025 | THB 46.44 | +8.2% |
About the TTT data
Daily bars. 1,783 sessions from Jul 3, 2019 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTB TMBThanachart Bank Public Company Limited
- TTB-R TMBThanachart Bank Public Company Limited
- TTI Thai Textile Industry Public Company Limited
- TTI-R Thai Textile Industry Public Company Limited
- TTT-R Toray Textiles (Thailand) Public Company Limited
- TTW TTW Public Company Limited
- TTW-R TTW Public Company Limited
- TU Thai Union Group Public Company Limited
Common questions
TTT share price history
