TTW Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 734,400 |
| 2025-10-16 | 9.000 | 9.000 | 8.900 | 8.950 | 8.413 | 4,413,241 |
| 2025-10-15 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 4,663,678 |
| 2025-10-14 | 9.000 | 9.000 | 8.950 | 8.950 | 8.413 | 1,308,377 |
| 2025-10-10 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 509,951 |
| 2025-10-09 | 8.950 | 9.000 | 8.950 | 9.000 | 8.460 | 2,075,650 |
| 2025-10-08 | 8.950 | 9.000 | 8.900 | 8.950 | 8.413 | 2,284,858 |
| 2025-10-07 | 8.950 | 9.000 | 8.900 | 8.950 | 8.413 | 1,709,477 |
| 2025-10-06 | 8.950 | 9.000 | 8.900 | 8.950 | 8.413 | 998,568 |
| 2025-10-03 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 1,322,793 |
| 2025-10-02 | 9.050 | 9.050 | 8.950 | 8.950 | 8.413 | 1,237,407 |
| 2025-10-01 | 9.000 | 9.050 | 8.950 | 9.050 | 8.507 | 1,756,442 |
| 2025-09-30 | 8.900 | 9.100 | 8.850 | 9.100 | 8.554 | 5,925,272 |
| 2025-09-29 | 9.000 | 9.000 | 8.900 | 8.900 | 8.366 | 3,272,747 |
| 2025-09-26 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 697,923 |
| 2025-09-25 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 670,333 |
| 2025-09-24 | 8.950 | 9.000 | 8.950 | 8.950 | 8.413 | 1,156,761 |
| 2025-09-23 | 9.000 | 9.050 | 8.950 | 8.950 | 8.413 | 2,291,805 |
| 2025-09-22 | 9.000 | 9.050 | 9.000 | 9.000 | 8.460 | 1,312,547 |
| 2025-09-19 | 9.000 | 9.050 | 9.000 | 9.050 | 8.507 | 1,068,690 |
| 2025-09-18 | 9.100 | 9.100 | 9.000 | 9.000 | 8.460 | 1,036,236 |
| 2025-09-17 | 9.050 | 9.100 | 9.000 | 9.100 | 8.554 | 3,922,921 |
| 2025-09-16 | 9.000 | 9.050 | 9.000 | 9.050 | 8.507 | 2,438,385 |
| 2025-09-15 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 2,933,990 |
| 2025-09-12 | 9.000 | 9.000 | 8.950 | 9.000 | 8.460 | 2,452,071 |
| 2025-09-11 | 9.000 | 9.050 | 8.950 | 9.000 | 8.460 | 3,034,205 |
| 2025-09-10 | 9.000 | 9.000 | 8.900 | 9.000 | 8.460 | 5,750,165 |
| 2025-09-09 | 9.250 | 9.250 | 9.150 | 9.250 | 8.413 | 5,377,704 |
| 2025-09-08 | 9.200 | 9.250 | 9.150 | 9.200 | 8.368 | 6,461,654 |
| 2025-09-05 | 9.200 | 9.200 | 9.150 | 9.200 | 8.368 | 1,339,800 |
| 2025-09-04 | 9.200 | 9.200 | 9.150 | 9.200 | 8.368 | 781,805 |
| 2025-09-03 | 9.150 | 9.200 | 9.100 | 9.200 | 8.368 | 3,761,314 |
| 2025-09-02 | 9.150 | 9.150 | 9.100 | 9.150 | 8.322 | 2,201,804 |
| 2025-09-01 | 9.100 | 9.150 | 9.050 | 9.100 | 8.277 | 1,963,130 |
| 2025-08-29 | 9.100 | 9.150 | 9.050 | 9.100 | 8.277 | 2,369,349 |
| 2025-08-28 | 9.100 | 9.150 | 9.100 | 9.150 | 8.322 | 540,682 |
| 2025-08-27 | 9.100 | 9.150 | 9.100 | 9.100 | 8.277 | 1,046,782 |
| 2025-08-26 | 9.100 | 9.150 | 9.100 | 9.100 | 8.277 | 1,383,169 |
| 2025-08-25 | 9.100 | 9.150 | 9.100 | 9.150 | 8.322 | 1,897,031 |
| 2025-08-22 | 9.100 | 9.150 | 9.100 | 9.150 | 8.322 | 285,422 |
| 2025-08-21 | 9.100 | 9.150 | 9.050 | 9.100 | 8.277 | 1,359,886 |
| 2025-08-20 | 9.100 | 9.150 | 9.050 | 9.100 | 8.277 | 1,419,680 |
| 2025-08-19 | 9.050 | 9.100 | 9.000 | 9.050 | 8.231 | 1,295,290 |
| 2025-08-18 | 9.050 | 9.100 | 9.000 | 9.000 | 8.186 | 2,859,161 |
| 2025-08-15 | 9.100 | 9.100 | 9.000 | 9.050 | 8.231 | 2,458,279 |
| 2025-08-14 | 9.100 | 9.100 | 9.000 | 9.100 | 8.277 | 2,758,007 |
| 2025-08-13 | 9.100 | 9.150 | 9.050 | 9.050 | 8.231 | 1,936,467 |
| 2025-08-08 | 9.050 | 9.150 | 9.050 | 9.100 | 8.277 | 2,607,050 |
| 2025-08-07 | 9.100 | 9.100 | 9.050 | 9.100 | 8.277 | 1,793,842 |
| 2025-08-06 | 9.100 | 9.100 | 9.050 | 9.100 | 8.277 | 293,277 |
| 2025-08-05 | 9.050 | 9.100 | 9.000 | 9.050 | 8.231 | 1,780,392 |
| 2025-08-04 | 9.000 | 9.050 | 8.950 | 9.050 | 8.231 | 2,165,074 |
| 2025-08-01 | 9.000 | 9.050 | 9.000 | 9.000 | 8.186 | 707,034 |
| 2025-07-31 | 9.050 | 9.050 | 8.950 | 8.950 | 8.140 | 1,912,493 |
| 2025-07-30 | 9.000 | 9.050 | 9.000 | 9.000 | 8.186 | 778,556 |
| 2025-07-29 | 8.950 | 9.000 | 8.950 | 9.000 | 8.186 | 1,107,972 |
| 2025-07-25 | 8.950 | 9.000 | 8.900 | 8.950 | 8.140 | 1,028,888 |
| 2025-07-24 | 9.000 | 9.050 | 8.950 | 8.950 | 8.140 | 2,673,732 |
| 2025-07-23 | 9.000 | 9.000 | 8.950 | 9.000 | 8.186 | 991,998 |
| 2025-07-22 | 8.950 | 9.000 | 8.950 | 9.000 | 8.186 | 803,222 |
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.