TTW Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.400	9.550	9.400	9.550	7.869	2,270,097
2024-01-24	9.350	9.500	9.350	9.500	7.828	2,714,465
2024-01-23	9.450	9.450	9.300	9.400	7.745	3,320,955
2024-01-22	9.400	9.450	9.300	9.450	7.787	2,349,194
2024-01-19	9.400	9.500	9.300	9.400	7.745	1,962,415
2024-01-18	9.400	9.500	9.350	9.450	7.787	3,186,299
2024-01-17	9.400	9.550	9.350	9.400	7.745	5,055,710
2024-01-16	9.450	9.500	9.400	9.400	7.745	623,051
2024-01-15	9.550	9.550	9.450	9.450	7.787	1,522,942
2024-01-12	9.400	9.550	9.350	9.550	7.869	4,700,453
2024-01-11	9.400	9.500	9.400	9.400	7.745	1,892,015
2024-01-10	9.400	9.450	9.350	9.400	7.745	982,107
2024-01-09	9.550	9.600	9.400	9.400	7.745	2,172,350
2024-01-08	9.500	9.550	9.450	9.550	7.869	2,296,818
2024-01-05	9.500	9.500	9.450	9.500	7.828	1,958,532
2024-01-04	9.450	9.550	9.400	9.500	7.828	2,432,164
2024-01-03	9.300	9.550	9.250	9.450	7.787	7,074,480
2024-01-02	9.100	9.300	9.100	9.250	7.622	3,497,913
2023-12-28	9.100	9.150	9.100	9.150	7.539	763,898
2023-12-27	9.100	9.150	9.100	9.100	7.498	925,433
2023-12-26	9.100	9.150	9.100	9.150	7.539	939,953
2023-12-25	9.100	9.150	9.050	9.100	7.498	1,505,968
2023-12-22	9.100	9.100	9.050	9.050	7.457	1,019,953
2023-12-21	9.100	9.100	9.000	9.100	7.498	2,335,359
2023-12-20	9.000	9.100	8.950	9.100	7.498	6,704,665
2023-12-19	8.900	9.050	8.900	9.000	7.416	8,155,663
2023-12-18	8.900	8.950	8.900	8.950	7.375	2,554,997
2023-12-15	8.950	8.950	8.900	8.900	7.333	2,352,868
2023-12-14	8.900	8.950	8.850	8.900	7.333	2,424,054
2023-12-13	8.900	8.950	8.900	8.900	7.333	1,647,537
2023-12-12	8.950	8.950	8.900	8.900	7.333	1,181,518
2023-12-08	8.950	9.000	8.850	8.950	7.375	2,242,219
2023-12-07	8.950	8.950	8.900	8.950	7.375	940,128
2023-12-06	8.850	9.000	8.850	8.950	7.375	6,216,996
2023-12-04	8.950	8.950	8.800	8.800	7.251	3,271,841
2023-12-01	8.850	8.950	8.850	8.900	7.333	2,792,557
2023-11-30	8.950	8.950	8.850	8.850	7.292	4,810,258
2023-11-29	9.000	9.000	8.900	8.900	7.333	6,510,512
2023-11-28	8.950	8.950	8.900	8.950	7.375	1,640,618
2023-11-27	8.950	9.000	8.900	9.000	7.416	2,478,866
2023-11-24	8.950	9.000	8.900	8.950	7.375	2,705,216
2023-11-23	8.950	9.000	8.900	8.950	7.375	2,036,943
2023-11-22	8.950	9.000	8.900	8.950	7.375	5,476,553
2023-11-21	9.000	9.000	8.950	9.000	7.416	4,969,244
2023-11-20	8.950	9.050	8.950	9.000	7.416	6,668,866
2023-11-17	8.950	9.000	8.900	8.950	7.375	6,602,327
2023-11-16	9.000	9.050	8.900	9.000	7.416	4,501,428
2023-11-15	9.000	9.000	8.900	8.950	7.375	6,442,318
2023-11-14	8.900	8.950	8.850	8.950	7.375	3,705,259
2023-11-13	8.900	8.950	8.800	8.950	7.375	3,155,811
2023-11-10	8.900	8.950	8.900	8.950	7.375	864,196
2023-11-09	9.000	9.000	8.900	8.950	7.375	1,774,733
2023-11-08	9.000	9.000	8.950	8.950	7.375	1,420,914
2023-11-07	9.000	9.000	8.900	9.000	7.416	2,860,708
2023-11-06	9.050	9.050	8.950	9.000	7.416	3,661,896
2023-11-03	8.950	9.050	8.950	8.950	7.375	999,801
2023-11-02	9.050	9.050	8.900	8.950	7.375	3,729,367
2023-11-01	9.050	9.050	8.950	9.000	7.416	1,542,301
2023-10-31	9.000	9.050	8.950	9.050	7.457	1,297,097
2023-10-30	9.050	9.100	8.950	9.000	7.416	3,351,240

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.