TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.000	9.050	8.900	9.050	7.457	3,992,462
2023-10-26	9.000	9.050	8.950	9.000	7.416	2,957,623
2023-10-25	9.050	9.100	8.950	9.000	7.416	1,711,787
2023-10-24	9.000	9.100	8.900	9.050	7.457	3,223,599
2023-10-20	9.050	9.100	9.000	9.000	7.416	2,508,069
2023-10-19	9.150	9.200	9.000	9.100	7.498	3,246,074
2023-10-18	9.050	9.200	8.950	9.200	7.581	10,167,360
2023-10-17	8.850	9.200	8.800	9.000	7.416	11,410,170
2023-10-16	9.000	9.050	8.750	8.800	7.251	3,710,710
2023-10-12	8.950	9.000	8.850	9.000	7.416	2,980,547
2023-10-11	8.900	8.950	8.850	8.950	7.375	2,825,111
2023-10-10	8.900	8.950	8.800	8.800	7.251	2,977,344
2023-10-09	8.850	8.900	8.750	8.900	7.333	2,488,795
2023-10-06	9.000	9.000	8.850	8.850	7.292	2,150,351
2023-10-05	9.000	9.000	8.850	9.000	7.416	2,128,400
2023-10-04	8.850	9.000	8.850	9.000	7.416	1,997,699
2023-10-03	8.950	8.950	8.700	8.950	7.375	3,458,307
2023-10-02	9.050	9.100	8.950	8.950	7.375	1,743,195
2023-09-29	9.000	9.050	8.950	9.050	7.457	1,020,967
2023-09-28	9.000	9.150	8.950	9.000	7.416	3,426,062
2023-09-27	8.950	9.000	8.900	9.000	7.416	2,383,809
2023-09-26	9.000	9.000	8.900	9.000	7.416	1,752,923
2023-09-25	9.000	9.000	8.950	9.000	7.416	991,901
2023-09-22	9.000	9.000	8.900	9.000	7.416	1,393,400
2023-09-21	8.950	9.000	8.850	9.000	7.416	2,761,245
2023-09-20	8.950	9.000	8.800	9.000	7.416	3,328,828
2023-09-19	9.000	9.000	8.900	9.000	7.416	2,373,107
2023-09-18	9.000	9.000	8.850	9.000	7.416	4,378,428
2023-09-15	8.900	9.100	8.900	9.100	7.498	12,594,370
2023-09-14	9.100	9.200	9.050	9.200	7.581	3,164,904
2023-09-13	9.200	9.250	9.100	9.200	7.581	3,295,291
2023-09-12	9.050	9.200	9.000	9.200	7.581	4,542,732
2023-09-11	9.000	9.100	8.950	9.100	7.498	4,412,488
2023-09-08	8.850	9.050	8.800	9.050	7.457	5,681,939
2023-09-07	8.700	8.900	8.650	8.900	7.333	4,813,738
2023-09-06	8.650	8.750	8.550	8.750	7.210	8,190,317
2023-09-05	8.700	8.700	8.500	8.700	7.169	6,105,765
2023-09-04	9.000	9.050	8.950	9.000	7.169	4,141,497
2023-09-01	8.900	9.000	8.850	9.000	7.169	3,095,057
2023-08-31	9.000	9.050	8.850	8.850	7.049	4,849,581
2023-08-30	8.950	9.050	8.900	9.000	7.169	2,520,084
2023-08-29	9.000	9.050	8.900	8.950	7.129	2,150,705
2023-08-28	9.100	9.100	9.000	9.000	7.169	2,322,177
2023-08-25	8.900	9.000	8.850	9.000	7.169	3,323,398
2023-08-24	8.800	8.900	8.750	8.850	7.049	2,518,606
2023-08-23	8.700	8.800	8.700	8.800	7.009	3,293,630
2023-08-22	8.550	8.750	8.550	8.700	6.930	1,656,078
2023-08-21	8.600	8.650	8.550	8.550	6.810	2,118,409
2023-08-18	8.600	8.600	8.550	8.600	6.850	1,272,312
2023-08-17	8.550	8.600	8.500	8.550	6.810	611,038
2023-08-16	8.550	8.550	8.500	8.550	6.810	1,354,982
2023-08-15	8.600	8.600	8.500	8.500	6.770	2,450,166
2023-08-11	8.550	8.600	8.500	8.600	6.850	907,574
2023-08-10	8.500	8.550	8.500	8.500	6.770	568,962
2023-08-09	8.600	8.600	8.500	8.500	6.770	766,455
2023-08-08	8.550	8.600	8.500	8.550	6.810	735,342
2023-08-07	8.550	8.600	8.500	8.500	6.770	2,691,436
2023-08-04	8.600	8.700	8.550	8.600	6.850	1,301,279
2023-08-03	8.600	8.650	8.550	8.650	6.890	1,435,098
2023-08-02	8.650	8.700	8.550	8.550	6.810	2,292,332

← NewerPage 13 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.