TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.650	8.700	8.600	8.700	6.930	2,364,387
2023-07-27	8.550	8.650	8.550	8.600	6.850	1,506,300
2023-07-26	8.550	8.650	8.550	8.550	6.810	1,343,836
2023-07-25	8.650	8.650	8.550	8.600	6.850	1,438,334
2023-07-24	8.600	8.650	8.550	8.550	6.810	1,382,129
2023-07-21	8.550	8.600	8.500	8.600	6.850	1,286,292
2023-07-20	8.600	8.650	8.500	8.550	6.810	781,292
2023-07-19	8.600	8.650	8.550	8.600	6.850	1,944,394
2023-07-18	8.550	8.650	8.550	8.550	6.810	1,730,386
2023-07-17	8.600	8.600	8.500	8.550	6.810	1,150,427
2023-07-14	8.500	8.600	8.500	8.550	6.810	538,697
2023-07-13	8.500	8.550	8.450	8.500	6.770	1,548,304
2023-07-12	8.600	8.600	8.500	8.500	6.770	828,869
2023-07-11	8.550	8.550	8.500	8.550	6.810	522,571
2023-07-10	8.600	8.600	8.500	8.500	6.770	367,764
2023-07-07	8.550	8.600	8.500	8.500	6.770	1,236,528
2023-07-06	8.550	8.600	8.500	8.550	6.810	1,192,783
2023-07-05	8.600	8.650	8.550	8.550	6.810	537,595
2023-07-04	8.600	8.650	8.550	8.600	6.850	598,298
2023-07-03	8.650	8.650	8.500	8.600	6.850	677,154
2023-06-30	8.400	8.900	8.400	8.650	6.890	6,457,778
2023-06-29	8.400	8.500	8.400	8.400	6.691	1,360,386
2023-06-28	8.450	8.500	8.400	8.400	6.691	996,878
2023-06-27	8.450	8.500	8.400	8.450	6.730	1,646,801
2023-06-26	8.500	8.500	8.450	8.450	6.730	647,770
2023-06-23	8.500	8.500	8.400	8.450	6.730	1,453,397
2023-06-22	8.550	8.600	8.500	8.500	6.770	1,150,539
2023-06-21	8.600	8.650	8.500	8.550	6.810	1,606,513
2023-06-20	8.600	8.650	8.600	8.600	6.850	694,570
2023-06-19	8.550	8.650	8.550	8.600	6.850	1,068,194
2023-06-16	8.650	8.700	8.600	8.700	6.930	1,552,198
2023-06-15	8.650	8.700	8.600	8.650	6.890	506,265
2023-06-14	8.650	8.700	8.600	8.600	6.850	955,463
2023-06-13	8.650	8.700	8.600	8.650	6.890	7,626,543
2023-06-12	8.650	8.700	8.600	8.650	6.890	550,320
2023-06-09	8.700	8.700	8.600	8.650	6.890	755,321
2023-06-08	8.600	8.650	8.550	8.600	6.850	2,261,877
2023-06-07	8.500	8.650	8.500	8.600	6.850	1,196,241
2023-06-06	8.550	8.550	8.450	8.500	6.770	1,237,466
2023-06-02	8.550	8.600	8.500	8.500	6.770	1,245,190
2023-06-01	8.550	8.600	8.500	8.500	6.770	1,013,432
2023-05-31	8.700	8.750	8.500	8.500	6.770	2,887,882
2023-05-30	8.700	8.750	8.650	8.700	6.930	911,374
2023-05-29	8.700	8.750	8.650	8.650	6.890	607,424
2023-05-26	8.700	8.750	8.600	8.700	6.930	716,044
2023-05-25	8.700	8.750	8.650	8.650	6.890	1,706,783
2023-05-24	8.600	8.800	8.550	8.700	6.930	3,409,353
2023-05-23	8.550	8.600	8.500	8.600	6.850	586,933
2023-05-22	8.550	8.550	8.300	8.500	6.770	2,669,395
2023-05-19	8.600	8.600	8.500	8.500	6.770	1,452,415
2023-05-18	8.550	8.600	8.500	8.550	6.810	1,568,247
2023-05-17	8.600	8.600	8.450	8.550	6.810	4,465,961
2023-05-16	8.700	8.750	8.600	8.600	6.850	1,572,874
2023-05-15	8.700	8.750	8.650	8.650	6.890	947,453
2023-05-12	8.600	8.750	8.600	8.650	6.890	1,237,186
2023-05-11	8.750	8.750	8.650	8.650	6.890	725,105
2023-05-10	8.750	8.800	8.700	8.750	6.969	743,072
2023-05-09	8.650	8.750	8.600	8.750	6.969	1,018,334
2023-05-08	8.600	8.700	8.600	8.650	6.890	2,259,900
2023-05-03	8.650	8.700	8.600	8.700	6.930	1,053,302

← NewerPage 14 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.