TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.700	8.750	8.650	8.650	6.665	3,573,733
2022-11-02	8.750	8.800	8.700	8.700	6.704	4,441,211
2022-11-01	8.700	8.750	8.650	8.700	6.704	4,258,105
2022-10-31	8.650	8.700	8.600	8.700	6.704	4,058,778
2022-10-28	8.700	8.750	8.600	8.600	6.627	4,717,051
2022-10-27	8.700	8.750	8.600	8.700	6.704	4,202,197
2022-10-26	8.700	8.800	8.600	8.700	6.704	4,163,845
2022-10-25	8.550	8.800	8.500	8.700	6.704	7,436,812
2022-10-21	8.700	8.800	8.400	8.400	6.472	13,237,160
2022-10-20	8.350	8.850	8.300	8.800	6.781	23,487,551
2022-10-19	8.400	8.400	8.200	8.350	6.434	11,168,500
2022-10-18	8.250	8.400	8.250	8.350	6.434	8,219,447
2022-10-17	8.650	8.650	8.150	8.400	6.472	22,873,510
2022-10-12	8.700	8.700	8.550	8.600	6.627	5,794,808
2022-10-11	8.800	8.800	8.500	8.700	6.704	11,866,600
2022-10-10	9.000	9.000	8.600	8.800	6.781	23,105,189
2022-10-07	9.550	9.550	9.000	9.050	6.973	27,524,381
2022-10-06	9.700	9.700	9.500	9.550	7.359	4,879,121
2022-10-05	9.700	9.700	9.600	9.650	7.436	4,120,851
2022-10-04	9.550	9.650	9.550	9.650	7.436	3,269,638
2022-10-03	9.900	9.900	9.600	9.600	7.397	10,800,060
2022-09-30	9.950	9.950	9.850	9.900	7.628	5,785,633
2022-09-29	9.950	10.000	9.900	9.950	7.667	2,157,759
2022-09-28	9.950	9.950	9.900	9.950	7.667	2,329,727
2022-09-27	10.000	10.000	9.950	9.950	7.667	1,527,326
2022-09-26	10.100	10.100	9.900	9.950	7.667	6,494,888
2022-09-23	10.100	10.100	10.000	10.000	7.705	1,153,933
2022-09-22	10.100	10.100	10.000	10.100	7.782	2,080,766
2022-09-21	10.000	10.200	10.000	10.100	7.782	2,526,898
2022-09-20	10.100	10.100	10.000	10.100	7.782	925,067
2022-09-19	10.100	10.100	10.000	10.100	7.782	1,160,098
2022-09-16	10.100	10.200	10.000	10.100	7.782	8,478,246
2022-09-15	10.200	10.200	10.100	10.200	7.859	1,320,919
2022-09-14	10.100	10.200	10.100	10.200	7.859	1,854,907
2022-09-13	10.100	10.200	10.000	10.100	7.782	2,968,385
2022-09-12	10.100	10.100	10.000	10.100	7.782	2,095,862
2022-09-09	9.950	10.100	9.950	10.000	7.705	4,029,252
2022-09-08	10.200	10.200	9.900	9.950	7.667	25,865,770
2022-09-07	10.200	10.300	10.100	10.200	7.859	3,202,503
2022-09-06	10.200	10.300	10.100	10.200	7.859	8,283,050
2022-09-05	10.500	10.500	10.400	10.400	7.782	10,022,170
2022-09-02	10.500	10.500	10.400	10.500	7.857	1,630,565
2022-09-01	10.600	10.600	10.400	10.500	7.857	3,536,279
2022-08-31	10.500	10.600	10.400	10.500	7.857	5,767,960
2022-08-30	10.500	10.500	10.400	10.500	7.857	1,964,851
2022-08-29	10.400	10.500	10.300	10.400	7.782	5,501,488
2022-08-26	10.500	10.500	10.400	10.400	7.782	3,040,546
2022-08-25	10.500	10.500	10.400	10.500	7.857	2,904,394
2022-08-24	10.400	10.500	10.300	10.400	7.782	6,613,341
2022-08-23	10.300	10.400	10.300	10.400	7.782	960,410
2022-08-22	10.400	10.400	10.300	10.400	7.782	574,971
2022-08-19	10.400	10.400	10.300	10.400	7.782	1,449,909
2022-08-18	10.400	10.400	10.300	10.300	7.708	2,404,889
2022-08-17	10.400	10.400	10.300	10.400	7.782	2,838,605
2022-08-16	10.400	10.500	10.300	10.300	7.708	3,337,505
2022-08-15	10.400	10.400	10.300	10.400	7.782	1,837,864
2022-08-11	10.300	10.400	10.300	10.400	7.782	1,084,741
2022-08-10	10.400	10.400	10.300	10.400	7.782	1,757,537
2022-08-09	10.400	10.400	10.200	10.300	7.708	3,927,136
2022-08-08	10.400	10.400	10.300	10.400	7.782	723,192

← NewerPage 17 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.