TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.200	9.200	9.150	9.150	8.886	1,058,500
2026-04-17	9.200	9.250	9.150	9.200	8.935	934,231
2026-04-16	9.200	9.200	9.150	9.200	8.935	1,239,347
2026-04-10	9.200	9.250	9.150	9.200	8.935	1,641,477
2026-04-09	9.250	9.250	9.150	9.200	8.935	2,071,413
2026-04-08	9.250	9.300	9.200	9.200	8.935	3,226,507
2026-04-07	9.200	9.250	9.150	9.200	8.935	2,154,236
2026-04-03	9.200	9.250	9.150	9.200	8.935	1,186,318
2026-04-02	9.200	9.250	9.200	9.200	8.935	1,083,434
2026-04-01	9.200	9.200	9.150	9.200	8.935	709,174
2026-03-31	9.200	9.250	9.150	9.150	8.886	2,278,238
2026-03-30	9.250	9.250	9.150	9.150	8.886	2,681,742
2026-03-27	9.250	9.250	9.150	9.250	8.983	3,225,181
2026-03-26	9.100	9.250	9.050	9.250	8.983	5,943,752
2026-03-25	9.100	9.100	9.050	9.050	8.789	1,700,424
2026-03-24	9.050	9.100	9.050	9.050	8.789	3,227,563
2026-03-23	9.100	9.100	9.050	9.050	8.789	3,989,862
2026-03-20	9.050	9.200	9.050	9.200	8.935	3,183,196
2026-03-19	9.150	9.150	9.050	9.050	8.789	3,149,195
2026-03-18	9.100	9.150	9.050	9.100	8.838	2,931,412
2026-03-17	9.100	9.150	9.050	9.050	8.789	5,087,623
2026-03-16	9.150	9.200	9.050	9.050	8.789	4,045,024
2026-03-13	9.200	9.250	9.150	9.150	8.886	3,265,267
2026-03-12	9.150	9.250	9.100	9.250	8.983	2,908,102
2026-03-11	9.200	9.200	9.150	9.150	8.886	3,448,988
2026-03-10	9.050	9.200	9.050	9.200	8.935	9,411,559
2026-03-09	9.400	9.400	9.250	9.350	8.789	11,342,330
2026-03-06	9.400	9.450	9.350	9.450	8.883	3,823,247
2026-03-05	9.350	9.450	9.350	9.400	8.836	2,883,436
2026-03-04	9.400	9.450	9.200	9.300	8.742	12,941,190
2026-03-02	9.300	9.500	9.300	9.500	8.930	7,291,973
2026-02-27	9.450	9.450	9.400	9.400	8.836	4,554,051
2026-02-26	9.500	9.500	9.400	9.450	8.883	6,249,115
2026-02-25	9.450	9.500	9.400	9.450	8.883	6,420,040
2026-02-24	9.400	9.450	9.350	9.350	8.789	2,122,039
2026-02-23	9.450	9.450	9.350	9.450	8.883	4,293,511
2026-02-20	9.450	9.500	9.350	9.400	8.836	3,914,390
2026-02-19	9.400	9.500	9.350	9.400	8.836	4,895,308
2026-02-18	9.350	9.450	9.350	9.400	8.836	3,277,505
2026-02-17	9.300	9.350	9.300	9.350	8.789	1,209,249
2026-02-16	9.300	9.350	9.250	9.300	8.742	2,553,485
2026-02-13	9.250	9.350	9.250	9.300	8.742	2,453,247
2026-02-12	9.250	9.300	9.250	9.250	8.695	1,568,927
2026-02-11	9.250	9.300	9.200	9.250	8.695	2,013,154
2026-02-10	9.250	9.250	9.200	9.250	8.695	1,412,338
2026-02-09	9.200	9.250	9.150	9.200	8.648	1,479,439
2026-02-06	9.150	9.200	9.150	9.150	8.601	1,513,898
2026-02-05	9.200	9.200	9.150	9.150	8.601	560,597
2026-02-04	9.150	9.200	9.100	9.200	8.648	1,489,618
2026-02-03	9.150	9.200	9.150	9.150	8.601	2,431,451
2026-02-02	9.200	9.200	9.100	9.100	8.554	2,584,682
2026-01-30	9.100	9.200	9.100	9.200	8.648	3,234,448
2026-01-29	9.100	9.150	9.050	9.100	8.554	3,297,837
2026-01-28	9.100	9.100	9.050	9.100	8.554	1,663,667
2026-01-27	9.100	9.150	9.050	9.100	8.554	3,267,655
2026-01-26	9.100	9.150	9.050	9.100	8.554	3,978,434
2026-01-23	9.100	9.150	9.100	9.100	8.554	955,422
2026-01-22	9.150	9.150	9.100	9.100	8.554	1,491,561
2026-01-21	9.150	9.200	9.100	9.150	8.601	3,693,802
2026-01-20	9.100	9.150	9.050	9.150	8.601	3,367,810

← NewerPage 3 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.