TTW Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.900 | 9.000 | 8.900 | 8.950 | 7.618 | 1,491,838 |
| 2024-04-24 | 8.950 | 8.950 | 8.800 | 8.850 | 7.533 | 3,183,508 |
| 2024-04-23 | 8.900 | 8.950 | 8.850 | 8.900 | 7.575 | 1,263,851 |
| 2024-04-22 | 8.900 | 8.950 | 8.900 | 8.900 | 7.575 | 1,024,741 |
| 2024-04-19 | 8.950 | 9.000 | 8.900 | 8.900 | 7.575 | 1,407,718 |
| 2024-04-18 | 8.950 | 9.050 | 8.900 | 8.950 | 7.618 | 1,979,908 |
| 2024-04-17 | 8.950 | 9.000 | 8.900 | 8.950 | 7.618 | 1,743,346 |
| 2024-04-11 | 9.000 | 9.050 | 8.950 | 8.950 | 7.618 | 1,771,705 |
| 2024-04-10 | 8.950 | 9.050 | 8.950 | 9.000 | 7.660 | 1,003,036 |
| 2024-04-09 | 8.950 | 9.000 | 8.900 | 8.950 | 7.618 | 3,083,229 |
| 2024-04-05 | 9.000 | 9.000 | 8.950 | 8.950 | 7.618 | 566,706 |
| 2024-04-04 | 9.000 | 9.000 | 8.950 | 8.950 | 7.618 | 598,032 |
| 2024-04-03 | 9.050 | 9.050 | 8.950 | 8.950 | 7.618 | 1,427,513 |
| 2024-04-02 | 9.000 | 9.050 | 8.950 | 9.000 | 7.660 | 1,188,844 |
| 2024-04-01 | 9.000 | 9.100 | 8.950 | 9.050 | 7.703 | 834,215 |
| 2024-03-29 | 9.000 | 9.050 | 9.000 | 9.050 | 7.703 | 755,968 |
| 2024-03-28 | 9.000 | 9.050 | 8.950 | 8.950 | 7.618 | 846,686 |
| 2024-03-27 | 9.050 | 9.050 | 8.950 | 9.000 | 7.660 | 733,953 |
| 2024-03-26 | 9.000 | 9.050 | 8.950 | 9.050 | 7.703 | 666,695 |
| 2024-03-25 | 8.950 | 9.050 | 8.950 | 9.000 | 7.660 | 676,740 |
| 2024-03-22 | 9.050 | 9.050 | 8.950 | 9.000 | 7.660 | 1,098,376 |
| 2024-03-21 | 9.050 | 9.050 | 9.000 | 9.000 | 7.660 | 487,402 |
| 2024-03-20 | 9.050 | 9.100 | 9.000 | 9.000 | 7.660 | 976,064 |
| 2024-03-19 | 9.050 | 9.100 | 9.000 | 9.050 | 7.703 | 833,641 |
| 2024-03-18 | 9.300 | 9.300 | 9.000 | 9.000 | 7.660 | 2,972,739 |
| 2024-03-15 | 9.150 | 9.200 | 9.050 | 9.200 | 7.830 | 1,570,102 |
| 2024-03-14 | 9.150 | 9.150 | 9.100 | 9.100 | 7.745 | 726,885 |
| 2024-03-13 | 9.100 | 9.200 | 9.100 | 9.150 | 7.788 | 563,213 |
| 2024-03-12 | 9.000 | 9.100 | 9.000 | 9.100 | 7.745 | 1,724,965 |
| 2024-03-11 | 9.100 | 9.250 | 9.000 | 9.000 | 7.660 | 1,787,216 |
| 2024-03-08 | 9.050 | 9.150 | 9.050 | 9.100 | 7.745 | 857,395 |
| 2024-03-07 | 9.150 | 9.200 | 9.050 | 9.100 | 7.745 | 3,057,007 |
| 2024-03-06 | 9.450 | 9.500 | 9.400 | 9.400 | 7.745 | 2,909,513 |
| 2024-03-05 | 9.500 | 9.550 | 9.400 | 9.450 | 7.787 | 1,517,209 |
| 2024-03-04 | 9.550 | 9.550 | 9.450 | 9.450 | 7.787 | 2,629,767 |
| 2024-03-01 | 9.400 | 9.650 | 9.400 | 9.650 | 7.951 | 2,752,949 |
| 2024-02-29 | 9.500 | 9.600 | 9.400 | 9.400 | 7.745 | 4,371,182 |
| 2024-02-28 | 9.750 | 9.750 | 9.450 | 9.500 | 7.828 | 5,100,817 |
| 2024-02-27 | 9.900 | 9.900 | 9.750 | 9.750 | 8.034 | 3,285,734 |
| 2024-02-23 | 9.850 | 9.900 | 9.750 | 9.850 | 8.116 | 1,788,977 |
| 2024-02-22 | 9.800 | 9.900 | 9.750 | 9.850 | 8.116 | 1,292,683 |
| 2024-02-21 | 9.700 | 9.850 | 9.700 | 9.750 | 8.034 | 983,556 |
| 2024-02-20 | 9.800 | 9.850 | 9.700 | 9.700 | 7.993 | 1,688,775 |
| 2024-02-19 | 9.800 | 9.900 | 9.750 | 9.850 | 8.116 | 1,517,405 |
| 2024-02-16 | 9.900 | 9.900 | 9.800 | 9.800 | 8.075 | 2,052,084 |
| 2024-02-15 | 10.000 | 10.000 | 9.850 | 9.900 | 8.157 | 2,160,577 |
| 2024-02-14 | 9.700 | 10.100 | 9.700 | 10.100 | 8.322 | 5,814,615 |
| 2024-02-13 | 9.850 | 9.950 | 9.700 | 9.950 | 8.199 | 3,728,627 |
| 2024-02-12 | 9.700 | 9.900 | 9.650 | 9.850 | 8.116 | 3,058,778 |
| 2024-02-09 | 9.800 | 9.800 | 9.700 | 9.700 | 7.993 | 563,026 |
| 2024-02-08 | 9.750 | 9.800 | 9.750 | 9.800 | 8.075 | 2,174,092 |
| 2024-02-07 | 9.750 | 9.800 | 9.650 | 9.700 | 7.993 | 2,969,111 |
| 2024-02-06 | 9.700 | 9.800 | 9.650 | 9.700 | 7.993 | 4,187,885 |
| 2024-02-05 | 9.550 | 9.800 | 9.550 | 9.700 | 7.993 | 6,530,687 |
| 2024-02-02 | 9.600 | 9.700 | 9.500 | 9.500 | 7.828 | 2,526,044 |
| 2024-02-01 | 9.650 | 9.700 | 9.550 | 9.550 | 7.869 | 1,892,769 |
| 2024-01-31 | 9.700 | 9.750 | 9.650 | 9.650 | 7.951 | 3,167,366 |
| 2024-01-30 | 9.700 | 9.700 | 9.600 | 9.650 | 7.951 | 2,111,322 |
| 2024-01-29 | 9.700 | 9.700 | 9.550 | 9.700 | 7.993 | 4,380,799 |
| 2024-01-26 | 9.550 | 9.700 | 9.450 | 9.700 | 7.993 | 5,893,449 |
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.