TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	11.700	11.700	11.600	11.600	8.456	1,533,100
2022-02-01	11.600	11.700	11.600	11.700	8.529	1,397,500
2022-01-31	11.600	11.700	11.500	11.700	8.529	7,087,500
2022-01-28	11.600	11.700	11.600	11.700	8.529	1,867,100
2022-01-27	11.600	11.700	11.500	11.600	8.456	4,155,900
2022-01-26	11.500	11.700	11.500	11.600	8.456	1,622,200
2022-01-25	11.500	11.700	11.500	11.500	8.383	3,253,000
2022-01-24	11.600	11.700	11.500	11.600	8.456	3,795,700
2022-01-21	11.600	11.700	11.500	11.700	8.529	4,922,900
2022-01-20	11.500	11.700	11.500	11.600	8.456	4,801,600
2022-01-19	11.500	11.600	11.400	11.500	8.383	3,195,700
2022-01-18	11.500	11.600	11.400	11.500	8.383	4,921,100
2022-01-17	11.500	11.600	11.400	11.400	8.310	5,396,900
2022-01-14	11.500	11.500	11.400	11.500	8.383	1,575,500
2022-01-13	11.400	11.500	11.400	11.500	8.383	1,643,600
2022-01-12	11.400	11.500	11.300	11.500	8.383	3,229,200
2022-01-11	11.400	11.400	11.300	11.300	8.237	2,903,700
2022-01-10	11.400	11.400	11.300	11.300	8.237	2,567,700
2022-01-07	11.400	11.400	11.300	11.400	8.310	1,408,800
2022-01-06	11.400	11.400	11.300	11.300	8.237	3,850,500
2022-01-05	11.400	11.400	11.300	11.300	8.237	6,832,500
2022-01-04	11.300	11.400	11.300	11.300	8.237	4,797,500
2021-12-30	11.400	11.400	11.300	11.400	8.310	2,671,600
2021-12-29	11.300	11.400	11.300	11.300	8.237	2,237,100
2021-12-28	11.400	11.400	11.300	11.300	8.237	2,785,300
2021-12-27	11.400	11.400	11.300	11.300	8.237	2,000,200
2021-12-24	11.400	11.400	11.300	11.300	8.237	1,926,200
2021-12-23	11.300	11.400	11.300	11.400	8.310	5,036,300
2021-12-22	11.400	11.400	11.300	11.300	8.237	2,416,400
2021-12-21	11.400	11.400	11.300	11.400	8.310	1,227,400
2021-12-20	11.400	11.400	11.300	11.400	8.310	4,287,200
2021-12-17	11.400	11.400	11.300	11.300	8.237	7,848,700
2021-12-16	11.500	11.500	11.400	11.400	8.310	4,424,000
2021-12-15	11.500	11.500	11.400	11.400	8.310	1,410,300
2021-12-14	11.400	11.500	11.400	11.400	8.310	1,522,700
2021-12-13	11.400	11.500	11.300	11.400	8.310	6,818,200
2021-12-09	11.400	11.500	11.400	11.400	8.310	2,670,000
2021-12-08	11.400	11.500	11.200	11.500	8.383	15,194,800
2021-12-07	11.400	11.500	11.400	11.500	8.383	2,605,300
2021-12-03	11.400	11.500	11.400	11.500	8.383	898,400
2021-12-02	11.500	11.500	11.400	11.400	8.310	615,900
2021-12-01	11.400	11.500	11.300	11.500	8.383	4,635,400
2021-11-30	11.500	11.500	11.300	11.400	8.310	9,394,300
2021-11-29	11.500	11.500	11.300	11.400	8.310	28,740,500
2021-11-26	11.600	11.600	11.500	11.600	8.456	2,739,900
2021-11-25	11.600	11.600	11.500	11.600	8.456	3,534,200
2021-11-24	11.600	11.600	11.500	11.600	8.456	3,268,100
2021-11-23	11.600	11.600	11.500	11.500	8.383	3,244,400
2021-11-22	11.600	11.600	11.400	11.600	8.456	16,667,400
2021-11-19	11.700	11.700	11.500	11.600	8.456	34,292,699
2021-11-18	11.800	11.800	11.600	11.700	8.529	3,548,700
2021-11-17	11.700	11.800	11.700	11.700	8.529	2,246,800
2021-11-16	11.700	11.800	11.600	11.700	8.529	2,868,100
2021-11-15	11.800	11.800	11.600	11.600	8.456	5,245,700
2021-11-12	11.600	11.800	11.600	11.800	8.602	3,380,300
2021-11-11	11.700	11.700	11.600	11.700	8.529	1,002,300
2021-11-10	11.700	11.700	11.600	11.700	8.529	1,708,300
2021-11-09	11.600	11.700	11.600	11.600	8.456	1,685,000
2021-11-08	11.700	11.700	11.600	11.600	8.456	1,235,500
2021-11-05	11.700	11.700	11.600	11.700	8.529	923,000

← NewerPage 20 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.