TTW Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.750 | 8.800 | 8.700 | 8.750 | 7.447 | 2,938,985 |
| 2024-07-24 | 8.850 | 8.900 | 8.750 | 8.750 | 7.447 | 3,201,670 |
| 2024-07-23 | 8.850 | 8.900 | 8.850 | 8.900 | 7.575 | 1,166,816 |
| 2024-07-19 | 8.900 | 8.900 | 8.850 | 8.850 | 7.533 | 1,111,300 |
| 2024-07-18 | 8.900 | 8.950 | 8.850 | 8.900 | 7.575 | 2,173,442 |
| 2024-07-17 | 8.900 | 8.950 | 8.850 | 8.900 | 7.575 | 913,668 |
| 2024-07-16 | 8.900 | 8.950 | 8.850 | 8.900 | 7.575 | 2,065,573 |
| 2024-07-15 | 8.900 | 8.900 | 8.850 | 8.900 | 7.575 | 1,218,486 |
| 2024-07-12 | 8.850 | 8.900 | 8.850 | 8.900 | 7.575 | 980,047 |
| 2024-07-11 | 8.850 | 8.900 | 8.850 | 8.900 | 7.575 | 951,850 |
| 2024-07-10 | 8.950 | 8.950 | 8.850 | 8.850 | 7.533 | 2,354,718 |
| 2024-07-09 | 9.000 | 9.000 | 8.900 | 8.950 | 7.618 | 1,263,671 |
| 2024-07-08 | 8.900 | 9.000 | 8.900 | 9.000 | 7.660 | 611,806 |
| 2024-07-05 | 8.900 | 8.900 | 8.850 | 8.900 | 7.575 | 767,281 |
| 2024-07-04 | 8.900 | 8.900 | 8.800 | 8.850 | 7.533 | 2,260,445 |
| 2024-07-03 | 8.850 | 8.900 | 8.850 | 8.900 | 7.575 | 806,892 |
| 2024-07-02 | 8.850 | 8.900 | 8.800 | 8.850 | 7.533 | 854,456 |
| 2024-07-01 | 8.900 | 8.900 | 8.850 | 8.850 | 7.533 | 1,651,475 |
| 2024-06-28 | 8.900 | 8.900 | 8.850 | 8.850 | 7.533 | 932,730 |
| 2024-06-27 | 8.950 | 9.000 | 8.850 | 8.900 | 7.575 | 1,212,689 |
| 2024-06-26 | 8.950 | 9.000 | 8.900 | 8.950 | 7.618 | 928,456 |
| 2024-06-25 | 8.950 | 8.950 | 8.900 | 8.900 | 7.575 | 442,281 |
| 2024-06-24 | 8.950 | 9.000 | 8.850 | 8.950 | 7.618 | 1,963,432 |
| 2024-06-21 | 8.850 | 9.050 | 8.800 | 9.050 | 7.703 | 3,905,645 |
| 2024-06-20 | 8.850 | 8.900 | 8.800 | 8.850 | 7.533 | 1,044,946 |
| 2024-06-19 | 8.900 | 8.900 | 8.800 | 8.850 | 7.533 | 1,290,245 |
| 2024-06-18 | 8.950 | 8.950 | 8.850 | 8.850 | 7.533 | 1,432,722 |
| 2024-06-17 | 9.000 | 9.000 | 8.900 | 8.950 | 7.618 | 1,612,273 |
| 2024-06-14 | 9.000 | 9.000 | 8.900 | 8.950 | 7.618 | 438,068 |
| 2024-06-13 | 8.900 | 9.050 | 8.900 | 9.050 | 7.703 | 2,509,913 |
| 2024-06-12 | 8.850 | 8.900 | 8.850 | 8.900 | 7.575 | 1,884,198 |
| 2024-06-11 | 8.850 | 8.900 | 8.800 | 8.850 | 7.533 | 4,294,532 |
| 2024-06-10 | 8.850 | 8.900 | 8.800 | 8.800 | 7.490 | 1,703,108 |
| 2024-06-07 | 8.900 | 8.900 | 8.850 | 8.900 | 7.575 | 471,412 |
| 2024-06-06 | 8.850 | 8.950 | 8.850 | 8.900 | 7.575 | 1,110,749 |
| 2024-06-05 | 8.950 | 8.950 | 8.850 | 8.850 | 7.533 | 2,178,246 |
| 2024-06-04 | 9.000 | 9.050 | 8.900 | 8.950 | 7.618 | 1,229,853 |
| 2024-05-31 | 8.850 | 9.100 | 8.800 | 9.100 | 7.745 | 3,738,063 |
| 2024-05-30 | 8.850 | 8.850 | 8.800 | 8.850 | 7.533 | 1,014,951 |
| 2024-05-29 | 8.900 | 8.950 | 8.850 | 8.850 | 7.533 | 1,596,214 |
| 2024-05-28 | 8.850 | 8.950 | 8.850 | 8.900 | 7.575 | 1,712,327 |
| 2024-05-27 | 8.800 | 8.900 | 8.800 | 8.850 | 7.533 | 2,242,688 |
| 2024-05-24 | 8.850 | 8.900 | 8.800 | 8.850 | 7.533 | 1,957,661 |
| 2024-05-23 | 8.900 | 8.900 | 8.850 | 8.850 | 7.533 | 1,224,645 |
| 2024-05-21 | 8.900 | 8.900 | 8.850 | 8.850 | 7.533 | 1,157,361 |
| 2024-05-20 | 8.950 | 8.950 | 8.850 | 8.900 | 7.575 | 1,558,549 |
| 2024-05-17 | 8.900 | 8.950 | 8.900 | 8.900 | 7.575 | 1,501,947 |
| 2024-05-16 | 8.950 | 8.950 | 8.900 | 8.900 | 7.575 | 1,347,088 |
| 2024-05-15 | 9.000 | 9.000 | 8.900 | 8.900 | 7.575 | 1,916,057 |
| 2024-05-14 | 9.000 | 9.050 | 8.950 | 8.950 | 7.618 | 1,952,153 |
| 2024-05-13 | 9.050 | 9.150 | 9.000 | 9.050 | 7.703 | 2,168,912 |
| 2024-05-10 | 9.000 | 9.100 | 9.000 | 9.000 | 7.660 | 1,117,079 |
| 2024-05-09 | 9.000 | 9.050 | 8.950 | 9.000 | 7.660 | 1,098,646 |
| 2024-05-08 | 9.050 | 9.100 | 9.000 | 9.050 | 7.703 | 804,522 |
| 2024-05-07 | 9.100 | 9.150 | 9.000 | 9.050 | 7.703 | 1,062,442 |
| 2024-05-03 | 9.050 | 9.100 | 9.000 | 9.100 | 7.745 | 772,741 |
| 2024-05-02 | 9.000 | 9.050 | 8.950 | 9.050 | 7.703 | 697,065 |
| 2024-04-30 | 8.950 | 9.000 | 8.950 | 9.000 | 7.660 | 788,890 |
| 2024-04-29 | 9.000 | 9.000 | 8.950 | 8.950 | 7.618 | 533,000 |
| 2024-04-26 | 8.950 | 9.000 | 8.900 | 8.900 | 7.575 | 780,143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3000 THB |
| 2026-03-10 | 0.3000 THB |
| 2025-09-10 | 0.3000 THB |
| 2025-03-11 | 0.3000 THB |
| 2024-09-12 | 0.3000 THB |
| 2024-03-07 | 0.3000 THB |
| 2023-09-05 | 0.3000 THB |
| 2023-03-08 | 0.3000 THB |
| 2022-09-06 | 0.3000 THB |
| 2022-03-08 | 0.3000 THB |
| 2021-09-08 | 0.3000 THB |
| 2021-03-08 | 0.3000 THB |
| 2020-09-02 | 0.3000 THB |
| 2020-03-09 | 0.3000 THB |
| 2019-08-26 | 0.3000 THB |
| 2019-03-11 | 0.0150 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.