TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.400	10.400	10.300	10.400	7.782	1,372,904
2022-08-04	10.300	10.400	10.300	10.300	7.708	1,349,367
2022-08-03	10.500	10.500	10.300	10.400	7.782	3,246,596
2022-08-02	10.500	10.500	10.300	10.400	7.782	1,038,626
2022-08-01	10.400	10.500	10.300	10.500	7.857	4,370,374
2022-07-27	10.300	10.400	10.200	10.400	7.782	4,703,975
2022-07-26	10.300	10.400	10.200	10.200	7.633	3,585,422
2022-07-25	10.400	10.400	10.300	10.300	7.708	6,464,885
2022-07-22	10.500	10.600	10.300	10.400	7.782	11,912,300
2022-07-21	10.700	10.700	10.500	10.500	7.857	10,756,680
2022-07-20	10.900	10.900	10.700	10.800	8.082	862,405
2022-07-19	10.800	10.900	10.700	10.800	8.082	2,514,802
2022-07-18	10.700	11.000	10.700	10.800	8.082	6,162,791
2022-07-15	10.700	10.800	10.600	10.700	8.007	1,588,016
2022-07-14	10.700	10.800	10.700	10.700	8.007	2,289,373
2022-07-12	10.700	10.700	10.600	10.700	8.007	407,336
2022-07-11	10.700	10.700	10.600	10.600	7.932	352,898
2022-07-08	10.600	10.700	10.600	10.600	7.932	164,732
2022-07-07	10.600	10.700	10.600	10.600	7.932	582,833
2022-07-06	10.600	10.700	10.500	10.600	7.932	2,710,605
2022-07-05	10.600	10.700	10.500	10.600	7.932	2,404,894
2022-07-04	10.600	10.700	10.600	10.600	7.932	523,991
2022-07-01	10.600	10.700	10.500	10.600	7.932	1,821,468
2022-06-30	10.700	10.700	10.500	10.600	7.932	1,670,567
2022-06-29	10.600	10.700	10.500	10.600	7.932	1,672,720
2022-06-28	10.600	10.700	10.500	10.600	7.932	4,021,985
2022-06-27	10.700	10.700	10.600	10.600	7.932	1,516,735
2022-06-24	10.600	10.700	10.600	10.700	8.007	1,512,603
2022-06-23	10.700	10.800	10.600	10.700	8.007	1,600,835
2022-06-22	10.700	10.800	10.600	10.700	8.007	1,343,770
2022-06-21	10.700	10.700	10.600	10.700	8.007	569,261
2022-06-20	10.600	10.700	10.600	10.600	7.932	971,729
2022-06-17	10.700	11.000	10.500	10.500	7.857	16,975,020
2022-06-16	10.900	10.900	10.700	10.700	8.007	7,284,872
2022-06-15	10.800	10.900	10.700	10.800	8.082	5,533,610
2022-06-14	10.800	10.900	10.800	10.800	8.082	2,054,596
2022-06-13	10.800	10.900	10.800	10.800	8.082	2,082,931
2022-06-10	10.800	10.900	10.800	10.900	8.157	940,516
2022-06-09	10.800	10.900	10.800	10.800	8.082	1,176,165
2022-06-08	10.800	10.900	10.800	10.900	8.157	1,012,825
2022-06-07	10.900	11.000	10.700	10.700	8.007	7,647,809
2022-06-06	11.000	11.000	10.900	10.900	8.157	572,715
2022-06-02	11.000	11.000	10.900	11.000	8.231	577,867
2022-06-01	11.000	11.000	10.900	11.000	8.231	755,222
2022-05-31	11.000	11.000	10.900	11.000	8.231	1,111,674
2022-05-30	10.900	11.000	10.900	10.900	8.157	1,055,665
2022-05-27	11.000	11.000	10.900	11.000	8.231	1,645,908
2022-05-26	10.900	11.000	10.800	10.900	8.157	1,469,456
2022-05-25	11.000	11.000	10.800	11.000	8.231	2,847,014
2022-05-24	10.900	11.000	10.900	10.900	8.157	2,087,781
2022-05-23	11.000	11.000	10.800	11.000	8.231	2,855,249
2022-05-20	10.900	11.000	10.900	10.900	8.157	779,400
2022-05-19	10.800	11.000	10.800	10.900	8.157	1,643,500
2022-05-18	10.800	10.900	10.700	10.800	8.082	5,359,200
2022-05-17	10.800	10.900	10.700	10.800	8.082	4,683,700
2022-05-13	10.800	10.900	10.800	10.800	8.082	1,472,000
2022-05-12	10.900	11.000	10.800	10.900	8.157	3,536,200
2022-05-11	11.000	11.000	10.900	11.000	8.231	1,637,900
2022-05-10	10.800	11.000	10.800	10.900	8.157	2,452,100
2022-05-09	10.900	11.000	10.800	10.900	8.157	3,971,000

← NewerPage 18 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.