SET · TTT-R · stock
Toray Textiles (Thailand) Public Company Limited (TTT-R) stock price history
Every SET trading session of Toray Textiles (Thailand) Public Company Limited from Jul 24, 2019 to Sep 28, 2026: 1,747 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-R adjusted close, 2019 to 2026
- THB 52.99
- All time high, 2019
- THB 51.75
- 52 week high, THB 47.00 low
- 1,747
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TTT-R key facts
- Toray Textiles (Thailand) Public Company Limited (TTT-R) closed at THB 47.00 on Sep 28, 2026 on SET.
- TTT-R's all time high close is THB 52.99, set on Aug 1, 2019; its all time low close is THB 34.87 on Jun 9, 2020.
- TTT-R's 52 week range is THB 47.00 to THB 51.75.
- TTT-R returned -3.3% over the year to Sep 28, 2026 and +16.3% over five years.
- Since Jul 24, 2019 TTT-R returned +4%, +0.5% a year compounded.
- TTT-R's deepest drawdown was -34.2% from Aug 5, 2019 to Jun 9, 2020.
- DataCedar holds 1,747 daily sessions of TTT-R history from Jul 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTT-R price chart, 2019 to 2026
TTT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -9.2% |
| 6 months | -6.1% |
| Year to date | -3.3% |
| 1 year | -3.3% |
| 3 years | +6.5% |
| 5 years | +16.3% |
| 10 years | n/a |
| Since Jul 24, 2019 | +3.7% |
| Compound annual growth, 7.2 years | +0.5% |
TTT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 52.99 on Aug 1, 2019
- All time low close
- THB 34.87 on Jun 9, 2020
- 52 week high
- THB 51.75 on Jun 24, 2026
- 52 week low
- THB 47.00 on Sep 8, 2026
- Deepest drawdown
- -34.2% from Aug 5, 2019 to Jun 9, 2020, not yet recovered
- Best single session
- +16.9% on Aug 1, 2019
- Worst single session
- -25.1% on Sep 25, 2019
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2020, +9%
- Worst calendar year
- 2021, -6%
TTT-R 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 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 50.05 | THB 51.75 | THB 47.00 | THB 47.00 | -3.3% | 500 | 186 |
| 2025 | THB 47.19 | THB 48.60 | THB 47.19 | THB 48.60 | +5.6% | 0 | 242 |
| 2024 | THB 44.89 | THB 46.01 | THB 44.89 | THB 46.01 | +4.3% | 0 | 243 |
| 2023 | THB 43.14 | THB 44.11 | THB 43.14 | THB 44.11 | +2.3% | 200 | 243 |
| 2022 | THB 40.41 | THB 43.26 | THB 40.41 | THB 43.14 | +6.7% | 3.5K | 241 |
| 2021 | THB 43.20 | THB 43.60 | THB 39.97 | THB 40.41 | -6.4% | 1.1K | 241 |
| 2020 | THB 39.70 | THB 43.80 | THB 34.86 | THB 43.20 | +8.8% | 3K | 243 |
| 2019 | THB 45.32 | THB 52.99 | THB 35.95 | THB 39.70 | n/a | 3.6K | 108 |
TTT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 47.00 | -9.2% |
| August 2026 | THB 51.75 | 0.0% |
| July 2026 | THB 51.75 | 0.0% |
| June 2026 | THB 51.75 | +3.4% |
| May 2026 | THB 50.05 | 0.0% |
| April 2026 | THB 50.05 | 0.0% |
| March 2026 | THB 50.05 | 0.0% |
| February 2026 | THB 50.05 | 0.0% |
| January 2026 | THB 50.05 | +3.0% |
| December 2025 | THB 48.60 | 0.0% |
| November 2025 | THB 48.60 | 0.0% |
| October 2025 | THB 48.60 | 0.0% |
About the TTT-R data
Daily bars. 1,747 sessions from Jul 24, 2019 to Sep 28, 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 Sep 29, 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 24, 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/TTT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTB-R TMBThanachart Bank Public Company Limited
- TTI Thai Textile Industry Public Company Limited
- TTI-R Thai Textile Industry Public Company Limited
- TTT Toray Textiles (Thailand) Public Company Limited
- TTW TTW Public Company Limited
- TTW-R TTW Public Company Limited
- TU Thai Union Group Public Company Limited
- TU-R Thai Union Group Public Company Limited
Common questions
TTT-R share price history
