TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.400	9.500	9.400	9.450	7.282	1,575,327
2023-01-30	9.450	9.550	9.400	9.400	7.243	1,431,808
2023-01-27	9.400	9.450	9.350	9.400	7.243	6,066,189
2023-01-26	9.450	9.500	9.350	9.400	7.243	1,984,257
2023-01-25	9.450	9.500	9.400	9.400	7.243	2,063,356
2023-01-24	9.450	9.500	9.400	9.400	7.243	1,952,879
2023-01-23	9.450	9.550	9.400	9.450	7.282	1,456,930
2023-01-20	9.500	9.550	9.400	9.400	7.243	2,369,825
2023-01-19	9.450	9.550	9.450	9.500	7.320	2,210,238
2023-01-18	9.600	9.600	9.450	9.500	7.320	1,945,300
2023-01-17	9.400	9.600	9.400	9.550	7.359	1,596,635
2023-01-16	9.500	9.500	9.350	9.400	7.243	2,131,559
2023-01-13	9.400	9.550	9.400	9.450	7.282	4,548,673
2023-01-12	9.250	9.400	9.200	9.400	7.243	2,298,300
2023-01-11	9.150	9.300	9.150	9.200	7.089	3,719,877
2023-01-10	9.100	9.150	9.050	9.150	7.050	2,661,243
2023-01-09	9.100	9.150	9.050	9.050	6.973	3,014,119
2023-01-06	9.100	9.200	9.050	9.100	7.012	3,383,695
2023-01-05	9.100	9.150	9.050	9.050	6.973	3,962,999
2023-01-04	9.000	9.150	9.000	9.050	6.973	5,651,351
2023-01-03	9.050	9.050	9.000	9.000	6.935	1,856,122
2022-12-30	9.100	9.150	9.000	9.000	6.935	3,381,405
2022-12-29	9.100	9.100	9.000	9.100	7.012	3,053,636
2022-12-28	9.050	9.100	9.000	9.050	6.973	3,140,716
2022-12-27	8.950	9.050	8.900	9.000	6.935	3,547,001
2022-12-26	8.950	9.000	8.900	8.950	6.896	1,346,047
2022-12-23	8.850	9.000	8.850	8.950	6.896	2,780,910
2022-12-22	8.850	8.900	8.800	8.900	6.858	1,746,475
2022-12-21	8.850	8.900	8.800	8.850	6.819	2,313,344
2022-12-20	8.800	8.900	8.800	8.850	6.819	3,742,600
2022-12-19	8.850	8.850	8.700	8.750	6.742	4,888,242
2022-12-16	8.850	8.900	8.600	8.900	6.858	23,638,619
2022-12-15	8.900	8.900	8.750	8.850	6.819	2,659,463
2022-12-14	8.800	8.900	8.750	8.800	6.781	6,357,697
2022-12-13	8.950	9.000	8.750	8.750	6.742	7,596,737
2022-12-09	8.900	9.000	8.900	9.000	6.935	1,785,380
2022-12-08	9.050	9.050	8.900	8.900	6.858	1,504,573
2022-12-07	8.900	9.000	8.850	9.000	6.935	1,114,950
2022-12-06	9.050	9.050	8.900	8.900	6.858	2,158,369
2022-12-02	9.000	9.100	8.950	9.050	6.973	5,055,157
2022-12-01	8.800	8.950	8.800	8.950	6.896	4,298,431
2022-11-30	8.750	8.850	8.750	8.750	6.742	2,817,884
2022-11-29	8.700	8.800	8.650	8.750	6.742	3,699,479
2022-11-28	8.700	8.700	8.650	8.700	6.704	1,754,212
2022-11-25	8.600	8.700	8.600	8.700	6.704	1,426,483
2022-11-24	8.700	8.700	8.500	8.600	6.627	5,878,244
2022-11-23	8.700	8.750	8.650	8.700	6.704	2,790,676
2022-11-22	8.700	8.750	8.650	8.700	6.704	2,235,721
2022-11-21	8.900	8.900	8.750	8.800	6.781	3,254,197
2022-11-18	8.650	8.900	8.650	8.900	6.858	3,673,532
2022-11-17	8.850	8.900	8.650	8.650	6.665	5,228,357
2022-11-16	8.750	8.850	8.750	8.800	6.781	3,122,218
2022-11-15	8.850	8.900	8.750	8.800	6.781	4,052,601
2022-11-14	8.700	9.150	8.650	8.850	6.819	14,849,700
2022-11-11	8.600	8.750	8.600	8.700	6.704	3,547,941
2022-11-10	8.600	8.650	8.550	8.600	6.627	3,192,426
2022-11-09	8.650	8.650	8.500	8.650	6.665	6,861,585
2022-11-08	8.600	8.700	8.600	8.650	6.665	2,591,731
2022-11-07	8.700	8.700	8.550	8.600	6.627	6,432,910
2022-11-04	8.650	8.700	8.650	8.650	6.665	1,799,446

← NewerPage 16 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.