TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.900	11.000	10.900	11.000	8.231	1,875,800
2022-05-05	11.000	11.100	10.900	10.900	8.157	5,063,600
2022-05-03	11.000	11.100	11.000	11.000	8.231	3,229,200
2022-04-29	11.000	11.100	11.000	11.000	8.231	6,667,200
2022-04-28	11.100	11.200	11.000	11.100	8.306	3,419,700
2022-04-27	11.100	11.200	11.000	11.200	8.381	5,145,500
2022-04-26	11.100	11.200	11.000	11.200	8.381	2,289,900
2022-04-25	11.100	11.200	11.100	11.100	8.306	1,665,200
2022-04-22	11.100	11.200	11.100	11.100	8.306	1,487,100
2022-04-21	11.100	11.200	11.100	11.200	8.381	4,083,900
2022-04-20	11.100	11.200	11.000	11.000	8.231	3,286,100
2022-04-19	11.200	11.200	11.100	11.100	8.306	578,300
2022-04-18	11.100	11.200	11.000	11.200	8.381	1,990,600
2022-04-12	11.200	11.200	11.000	11.100	8.306	4,331,700
2022-04-11	11.200	11.200	11.100	11.100	8.306	2,141,500
2022-04-08	11.200	11.200	11.100	11.100	8.306	4,428,700
2022-04-07	11.200	11.200	11.100	11.200	8.381	6,072,900
2022-04-05	11.100	11.200	11.100	11.200	8.381	702,400
2022-04-04	11.100	11.200	11.000	11.100	8.306	1,847,900
2022-04-01	11.100	11.200	11.000	11.100	8.306	3,265,600
2022-03-31	11.100	11.200	11.100	11.100	8.306	716,900
2022-03-30	11.000	11.200	11.000	11.100	8.306	3,978,200
2022-03-29	11.200	11.200	11.000	11.100	8.306	3,285,100
2022-03-28	11.100	11.200	11.000	11.100	8.306	5,086,500
2022-03-25	11.100	11.200	11.000	11.100	8.306	6,360,300
2022-03-24	11.200	11.200	11.100	11.100	8.306	2,131,921
2022-03-23	11.100	11.200	11.000	11.200	8.381	6,784,327
2022-03-22	11.200	11.200	11.000	11.100	8.306	11,105,800
2022-03-21	11.100	11.200	11.100	11.200	8.381	1,409,100
2022-03-18	11.100	11.200	11.100	11.200	8.381	5,679,800
2022-03-17	11.200	11.200	11.100	11.200	8.381	4,942,000
2022-03-16	11.200	11.200	11.100	11.200	8.381	3,048,900
2022-03-15	11.100	11.200	11.100	11.200	8.381	2,694,400
2022-03-14	11.200	11.200	11.100	11.200	8.381	7,571,300
2022-03-11	11.200	11.300	11.100	11.200	8.381	6,442,000
2022-03-10	11.200	11.300	11.100	11.100	8.306	8,437,400
2022-03-09	11.200	11.300	11.100	11.100	8.306	7,642,000
2022-03-08	11.200	11.300	11.000	11.100	8.306	13,237,600
2022-03-07	11.600	11.600	11.400	11.600	8.456	12,124,300
2022-03-04	11.500	11.600	11.500	11.500	8.383	4,121,000
2022-03-03	11.600	11.600	11.500	11.600	8.456	5,305,400
2022-03-02	11.600	11.600	11.500	11.600	8.456	3,777,200
2022-03-01	11.500	11.600	11.500	11.600	8.456	3,458,300
2022-02-28	11.500	11.600	11.500	11.500	8.383	2,907,000
2022-02-25	11.500	11.600	11.500	11.600	8.456	1,818,700
2022-02-24	11.600	11.600	11.500	11.600	8.456	4,094,900
2022-02-23	11.600	11.700	11.500	11.600	8.456	8,510,100
2022-02-22	11.700	11.700	11.600	11.700	8.529	699,300
2022-02-21	11.600	11.700	11.600	11.600	8.456	1,947,800
2022-02-18	11.600	11.700	11.600	11.600	8.456	930,700
2022-02-17	11.600	11.800	11.600	11.600	8.456	3,041,900
2022-02-15	11.700	11.800	11.600	11.600	8.456	1,733,800
2022-02-14	11.600	11.700	11.600	11.700	8.529	900,100
2022-02-11	11.600	11.800	11.600	11.600	8.456	6,079,600
2022-02-10	11.600	11.700	11.600	11.600	8.456	2,662,000
2022-02-09	11.600	11.700	11.600	11.600	8.456	3,692,900
2022-02-08	11.600	11.700	11.600	11.600	8.456	3,155,200
2022-02-07	11.600	11.700	11.500	11.600	8.456	5,792,700
2022-02-04	11.700	11.700	11.500	11.600	8.456	4,111,600
2022-02-03	11.600	11.700	11.600	11.600	8.456	830,300

← NewerPage 19 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.