TTW Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.100 | 9.100 | 9.050 | 9.100 | 8.554 | 1,207,559 |
| 2026-01-16 | 9.050 | 9.100 | 9.050 | 9.100 | 8.554 | 1,088,287 |
| 2026-01-15 | 9.050 | 9.100 | 9.050 | 9.050 | 8.507 | 2,493,445 |
| 2026-01-14 | 9.100 | 9.100 | 9.050 | 9.050 | 8.507 | 1,397,392 |
| 2026-01-13 | 9.100 | 9.100 | 9.050 | 9.050 | 8.507 | 2,862,599 |
| 2026-01-12 | 9.100 | 9.150 | 9.100 | 9.100 | 8.554 | 619,440 |
| 2026-01-09 | 9.100 | 9.150 | 9.100 | 9.100 | 8.554 | 1,098,385 |
| 2026-01-08 | 9.050 | 9.150 | 9.050 | 9.100 | 8.554 | 1,818,401 |
| 2026-01-07 | 9.050 | 9.100 | 9.050 | 9.100 | 8.554 | 1,141,223 |
| 2026-01-06 | 9.100 | 9.100 | 9.050 | 9.100 | 8.554 | 717,798 |
| 2026-01-05 | 9.050 | 9.100 | 9.050 | 9.100 | 8.554 | 2,435,626 |
| 2025-12-30 | 9.000 | 9.100 | 9.000 | 9.050 | 8.507 | 2,796,221 |
| 2025-12-29 | 9.050 | 9.050 | 9.000 | 9.050 | 8.507 | 1,009,381 |
| 2025-12-26 | 9.000 | 9.050 | 9.000 | 9.000 | 8.460 | 604,580 |
| 2025-12-25 | 9.050 | 9.050 | 9.000 | 9.000 | 8.460 | 797,750 |
| 2025-12-24 | 9.000 | 9.050 | 9.000 | 9.050 | 8.507 | 467,310 |
| 2025-12-23 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 2,504,310 |
| 2025-12-22 | 8.950 | 9.000 | 8.950 | 8.950 | 8.413 | 628,160 |
| 2025-12-19 | 9.000 | 9.000 | 8.950 | 8.950 | 8.413 | 2,383,139 |
| 2025-12-18 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 905,735 |
| 2025-12-17 | 9.000 | 9.000 | 8.950 | 8.950 | 8.413 | 753,370 |
| 2025-12-16 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 739,663 |
| 2025-12-15 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 3,133,224 |
| 2025-12-12 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 1,212,128 |
| 2025-12-11 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 619,212 |
| 2025-12-09 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 1,105,912 |
| 2025-12-08 | 9.100 | 9.100 | 8.950 | 9.050 | 8.507 | 1,479,108 |
| 2025-12-04 | 8.950 | 9.050 | 8.950 | 9.050 | 8.507 | 2,157,283 |
| 2025-12-03 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 392,112 |
| 2025-12-02 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 1,932,827 |
| 2025-12-01 | 8.950 | 9.000 | 8.900 | 8.950 | 8.413 | 1,372,527 |
| 2025-11-28 | 8.950 | 9.000 | 8.900 | 9.000 | 8.460 | 1,852,815 |
| 2025-11-27 | 8.950 | 9.000 | 8.900 | 8.950 | 8.413 | 3,135,345 |
| 2025-11-26 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 578,391 |
| 2025-11-25 | 9.000 | 9.000 | 8.950 | 8.950 | 8.413 | 855,535 |
| 2025-11-24 | 9.000 | 9.000 | 8.950 | 8.950 | 8.413 | 2,631,220 |
| 2025-11-21 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 445,433 |
| 2025-11-20 | 8.950 | 9.050 | 8.950 | 9.050 | 8.507 | 1,255,083 |
| 2025-11-19 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 599,137 |
| 2025-11-18 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 1,658,658 |
| 2025-11-17 | 8.950 | 9.050 | 8.900 | 9.050 | 8.507 | 2,873,106 |
| 2025-11-14 | 9.000 | 9.000 | 8.900 | 9.000 | 8.460 | 4,626,943 |
| 2025-11-13 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 1,556,382 |
| 2025-11-12 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 1,943,151 |
| 2025-11-11 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 364,663 |
| 2025-11-10 | 9.050 | 9.050 | 8.950 | 9.000 | 8.460 | 2,429,192 |
| 2025-11-07 | 9.050 | 9.050 | 9.000 | 9.050 | 8.507 | 681,067 |
| 2025-11-06 | 9.050 | 9.050 | 9.000 | 9.050 | 8.507 | 639,877 |
| 2025-11-05 | 9.050 | 9.050 | 9.000 | 9.000 | 8.460 | 644,546 |
| 2025-11-04 | 9.100 | 9.100 | 9.000 | 9.000 | 8.460 | 2,128,779 |
| 2025-11-03 | 9.050 | 9.100 | 9.000 | 9.100 | 8.554 | 3,719,447 |
| 2025-10-31 | 9.050 | 9.050 | 9.000 | 9.050 | 8.507 | 2,358,014 |
| 2025-10-30 | 9.000 | 9.050 | 9.000 | 9.050 | 8.507 | 1,626,376 |
| 2025-10-29 | 9.050 | 9.050 | 8.950 | 8.950 | 8.413 | 1,677,818 |
| 2025-10-28 | 9.000 | 9.050 | 8.950 | 9.050 | 8.507 | 1,952,944 |
| 2025-10-27 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 2,207,935 |
| 2025-10-24 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 1,179,334 |
| 2025-10-22 | 8.950 | 9.000 | 8.900 | 9.000 | 8.460 | 2,139,045 |
| 2025-10-21 | 8.950 | 9.000 | 8.900 | 8.950 | 8.413 | 2,520,255 |
| 2025-10-20 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 1,119,933 |
← NewerPage 4 of 4 · 240 trading days
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.