TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	8.650	8.750	8.650	8.650	6.890	2,304,075
2023-04-28	8.650	8.700	8.600	8.650	6.890	545,261
2023-04-27	8.600	8.650	8.500	8.650	6.890	1,402,313
2023-04-26	8.650	8.650	8.550	8.600	6.850	939,789
2023-04-25	8.650	8.650	8.550	8.650	6.890	983,455
2023-04-24	8.550	8.650	8.500	8.650	6.890	2,136,749
2023-04-21	8.650	8.700	8.500	8.600	6.850	1,795,898
2023-04-20	8.650	8.650	8.600	8.650	6.890	897,283
2023-04-19	8.750	8.750	8.650	8.650	6.890	1,573,388
2023-04-18	8.750	8.750	8.650	8.700	6.930	1,114,938
2023-04-17	8.750	8.800	8.700	8.750	6.969	1,312,898
2023-04-12	8.800	8.800	8.650	8.700	6.930	1,407,699
2023-04-11	8.800	8.800	8.700	8.800	7.009	1,977,246
2023-04-10	8.600	8.800	8.600	8.800	7.009	3,831,628
2023-04-07	8.650	8.750	8.600	8.600	6.850	1,330,932
2023-04-05	8.750	8.750	8.600	8.700	6.930	896,126
2023-04-04	8.700	8.750	8.650	8.700	6.930	556,125
2023-04-03	8.750	8.750	8.650	8.650	6.890	1,019,268
2023-03-31	8.650	8.800	8.650	8.750	6.969	1,906,320
2023-03-30	8.800	8.800	8.650	8.650	6.890	2,197,186
2023-03-29	8.800	8.850	8.750	8.750	6.969	2,708,421
2023-03-28	8.700	8.800	8.600	8.800	7.009	3,475,960
2023-03-27	8.600	8.650	8.500	8.650	6.890	2,024,137
2023-03-24	8.350	8.550	8.350	8.500	6.770	2,935,710
2023-03-23	8.250	8.450	8.150	8.400	6.691	4,755,936
2023-03-22	8.600	8.600	8.200	8.250	6.571	12,857,280
2023-03-21	8.600	8.650	8.550	8.600	6.850	2,620,819
2023-03-20	8.550	8.650	8.500	8.600	6.850	5,095,455
2023-03-17	8.600	8.650	8.500	8.500	6.770	4,060,290
2023-03-16	8.600	8.600	8.500	8.500	6.770	2,356,068
2023-03-15	8.550	8.650	8.550	8.650	6.890	3,289,487
2023-03-14	8.600	8.700	8.450	8.500	6.770	6,041,656
2023-03-13	8.750	8.750	8.550	8.600	6.850	4,090,459
2023-03-10	8.800	8.850	8.700	8.750	6.969	3,888,323
2023-03-09	8.800	8.850	8.750	8.800	7.009	3,719,848
2023-03-08	8.900	8.950	8.800	8.800	7.009	7,884,210
2023-03-07	9.200	9.250	9.150	9.200	7.089	4,152,977
2023-03-03	9.200	9.300	9.200	9.200	7.089	2,220,814
2023-03-02	9.350	9.350	9.100	9.200	7.089	4,418,616
2023-03-01	9.350	9.350	9.200	9.300	7.166	3,121,384
2023-02-28	9.250	9.400	9.200	9.350	7.204	2,504,769
2023-02-27	9.250	9.300	9.200	9.200	7.089	3,189,991
2023-02-24	9.450	9.450	9.200	9.300	7.166	6,481,582
2023-02-23	9.500	9.500	9.400	9.400	7.243	2,017,238
2023-02-22	9.450	9.550	9.450	9.500	7.320	2,771,010
2023-02-21	9.500	9.550	9.450	9.450	7.282	707,703
2023-02-20	9.550	9.550	9.350	9.500	7.320	1,906,910
2023-02-17	9.400	9.450	9.400	9.450	7.282	1,089,977
2023-02-16	9.400	9.450	9.350	9.400	7.243	1,869,362
2023-02-15	9.550	9.550	9.400	9.400	7.243	1,458,982
2023-02-14	9.500	9.500	9.400	9.500	7.320	2,089,065
2023-02-13	9.400	9.550	9.400	9.500	7.320	2,292,790
2023-02-10	9.450	9.500	9.350	9.400	7.243	4,510,202
2023-02-09	9.650	9.650	9.500	9.500	7.320	2,520,076
2023-02-08	9.750	9.750	9.600	9.650	7.436	1,667,995
2023-02-07	9.500	9.750	9.450	9.700	7.474	6,681,864
2023-02-06	9.500	9.500	9.400	9.450	7.282	1,792,178
2023-02-03	9.500	9.500	9.450	9.450	7.282	1,130,027
2023-02-02	9.450	9.550	9.400	9.500	7.320	3,527,520
2023-02-01	9.450	9.500	9.400	9.450	7.282	6,453,154

← NewerPage 15 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.