TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.200	10.300	10.100	10.200	9.906	3,660,433
2026-07-16	10.200	10.300	10.100	10.200	9.906	4,946,614
2026-07-15	10.100	10.200	10.000	10.100	9.809	2,607,757
2026-07-14	10.100	10.300	10.000	10.100	9.809	5,181,261
2026-07-13	9.950	10.100	9.950	10.000	9.712	4,764,374
2026-07-10	9.950	10.100	9.950	10.000	9.712	6,799,362
2026-07-09	9.900	10.000	9.850	9.900	9.614	3,671,103
2026-07-08	9.850	9.900	9.800	9.900	9.614	3,464,739
2026-07-07	9.900	9.950	9.850	9.850	9.566	2,784,937
2026-07-06	9.800	10.000	9.800	9.900	9.614	7,290,873
2026-07-03	9.800	9.850	9.800	9.800	9.517	2,345,227
2026-07-02	9.800	9.900	9.750	9.850	9.566	3,545,856
2026-07-01	9.850	9.900	9.750	9.800	9.517	5,570,863
2026-06-30	9.500	9.950	9.500	9.850	9.566	21,993,824
2026-06-29	9.500	9.500	9.450	9.500	9.226	842,517
2026-06-26	9.500	9.500	9.450	9.450	9.177	2,887,018
2026-06-25	9.450	9.500	9.450	9.500	9.226	1,568,763
2026-06-24	9.450	9.500	9.400	9.450	9.177	1,225,370
2026-06-23	9.450	9.500	9.400	9.450	9.177	2,567,016
2026-06-22	9.400	9.450	9.350	9.450	9.177	1,658,844
2026-06-19	9.400	9.450	9.350	9.350	9.080	3,215,459
2026-06-18	9.400	9.450	9.350	9.400	9.129	2,142,570
2026-06-17	9.400	9.450	9.350	9.400	9.129	3,544,113
2026-06-16	9.400	9.400	9.350	9.350	9.080	2,388,641
2026-06-15	9.400	9.400	9.350	9.400	9.129	2,155,704
2026-06-12	9.350	9.400	9.350	9.350	9.080	349,122
2026-06-11	9.350	9.400	9.300	9.350	9.080	2,829,439
2026-06-10	9.350	9.350	9.300	9.350	9.080	1,104,410
2026-06-09	9.400	9.400	9.300	9.350	9.080	2,159,801
2026-06-08	9.350	9.400	9.300	9.400	9.129	1,743,631
2026-06-05	9.350	9.400	9.300	9.350	9.080	2,625,761
2026-06-04	9.350	9.400	9.300	9.350	9.080	5,232,544
2026-06-02	9.350	9.400	9.300	9.400	9.129	3,848,557
2026-05-29	9.350	9.400	9.300	9.300	9.032	3,084,022
2026-05-28	9.350	9.400	9.350	9.400	9.129	823,325
2026-05-27	9.350	9.400	9.300	9.350	9.080	1,561,278
2026-05-26	9.400	9.400	9.300	9.350	9.080	1,484,514
2026-05-25	9.350	9.400	9.300	9.400	9.129	1,668,679
2026-05-22	9.250	9.350	9.250	9.300	9.032	1,809,142
2026-05-21	9.300	9.350	9.250	9.300	9.032	1,177,369
2026-05-20	9.300	9.350	9.250	9.250	8.983	2,238,242
2026-05-19	9.300	9.300	9.250	9.250	8.983	1,318,430
2026-05-18	9.350	9.350	9.300	9.300	9.032	1,294,520
2026-05-15	9.300	9.400	9.300	9.350	9.080	1,805,829
2026-05-14	9.300	9.350	9.250	9.300	9.032	3,055,072
2026-05-13	9.300	9.300	9.250	9.250	8.983	1,928,016
2026-05-12	9.250	9.300	9.200	9.250	8.983	1,077,978
2026-05-11	9.200	9.250	9.200	9.250	8.983	1,125,015
2026-05-08	9.250	9.300	9.200	9.200	8.935	3,482,854
2026-05-07	9.200	9.250	9.200	9.250	8.983	1,462,187
2026-05-06	9.200	9.250	9.200	9.200	8.935	4,120,694
2026-05-05	9.250	9.250	9.200	9.200	8.935	1,632,058
2026-04-30	9.250	9.250	9.200	9.250	8.983	810,421
2026-04-29	9.200	9.250	9.200	9.200	8.935	1,107,895
2026-04-28	9.200	9.200	9.150	9.200	8.935	942,837
2026-04-27	9.200	9.200	9.150	9.150	8.886	2,511,519
2026-04-24	9.200	9.200	9.150	9.200	8.935	745,734
2026-04-23	9.150	9.200	9.150	9.150	8.886	1,117,682
2026-04-22	9.200	9.200	9.150	9.200	8.935	594,934
2026-04-21	9.150	9.200	9.150	9.200	8.935	2,150,688

← NewerPage 2 of 4 · 240 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.