TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.950	9.000	8.950	8.950	8.140	565,818
2025-07-18	8.950	9.000	8.900	9.000	8.186	1,817,059
2025-07-17	8.850	8.950	8.850	8.950	8.140	2,177,978
2025-07-16	8.850	8.900	8.800	8.850	8.049	1,032,470
2025-07-15	8.850	8.900	8.800	8.850	8.049	1,618,943
2025-07-14	8.750	8.850	8.700	8.850	8.049	2,875,313
2025-07-11	8.700	8.750	8.700	8.750	7.958	682,795
2025-07-09	8.700	8.750	8.700	8.750	7.958	944,377
2025-07-08	8.650	8.750	8.650	8.700	7.913	1,276,026
2025-07-07	8.650	8.700	8.600	8.700	7.913	850,967
2025-07-04	8.650	8.700	8.600	8.650	7.867	895,935
2025-07-03	8.600	8.650	8.600	8.650	7.867	1,124,704
2025-07-02	8.650	8.650	8.550	8.600	7.822	3,181,046
2025-07-01	8.650	8.650	8.600	8.650	7.867	527,833
2025-06-30	8.600	8.650	8.550	8.650	7.867	652,396
2025-06-27	8.650	8.650	8.500	8.600	7.822	4,082,388
2025-06-26	8.600	8.700	8.600	8.600	7.822	1,254,401
2025-06-25	8.650	8.650	8.550	8.600	7.822	2,442,818
2025-06-24	8.600	8.650	8.550	8.650	7.867	1,837,468
2025-06-23	8.500	8.600	8.500	8.600	7.822	2,519,115
2025-06-20	8.600	8.700	8.500	8.500	7.731	5,835,584
2025-06-19	8.700	8.700	8.600	8.600	7.822	3,652,770
2025-06-18	8.750	8.750	8.700	8.700	7.913	760,703
2025-06-17	8.750	8.750	8.700	8.750	7.958	1,180,729
2025-06-16	8.750	8.750	8.700	8.700	7.913	1,037,843
2025-06-13	8.750	8.750	8.700	8.700	7.913	446,604
2025-06-12	8.750	8.750	8.700	8.750	7.958	504,706
2025-06-11	8.750	8.750	8.700	8.750	7.958	632,534
2025-06-10	8.700	8.750	8.700	8.750	7.958	489,154
2025-06-09	8.750	8.750	8.700	8.700	7.913	550,697
2025-06-06	8.750	8.750	8.700	8.750	7.958	570,137
2025-06-05	8.750	8.750	8.700	8.750	7.958	620,586
2025-06-04	8.700	8.750	8.700	8.700	7.913	1,253,777
2025-05-30	8.750	8.750	8.650	8.700	7.913	3,510,903
2025-05-29	8.750	8.800	8.700	8.750	7.958	3,721,040
2025-05-28	8.750	8.800	8.700	8.750	7.958	1,789,371
2025-05-27	8.800	8.800	8.750	8.750	7.958	896,164
2025-05-26	8.800	8.800	8.750	8.800	8.004	749,431
2025-05-23	8.800	8.800	8.750	8.800	8.004	2,150,210
2025-05-22	8.850	8.850	8.750	8.800	8.004	1,896,496
2025-05-21	8.850	8.900	8.800	8.800	8.004	530,316
2025-05-20	8.900	8.900	8.800	8.850	8.049	996,888
2025-05-19	8.900	8.950	8.800	8.900	8.095	1,457,313
2025-05-16	8.850	8.950	8.800	8.950	8.140	572,859
2025-05-15	8.950	8.950	8.800	8.850	8.049	1,664,720
2025-05-14	8.900	8.950	8.850	8.900	8.095	935,002
2025-05-13	8.850	8.900	8.850	8.900	8.095	746,539
2025-05-09	8.900	8.900	8.800	8.850	8.049	816,518
2025-05-08	8.900	8.900	8.850	8.850	8.049	865,547
2025-05-07	8.900	8.950	8.800	8.900	8.095	1,131,108
2025-05-06	8.950	8.950	8.850	8.900	8.095	699,183
2025-05-02	8.800	8.950	8.750	8.950	8.140	2,174,106
2025-04-30	8.750	8.800	8.750	8.800	8.004	891,384
2025-04-29	8.800	8.800	8.700	8.800	8.004	741,909
2025-04-28	8.800	8.800	8.750	8.750	7.958	876,533
2025-04-25	8.800	8.800	8.750	8.800	8.004	278,940
2025-04-24	8.800	8.800	8.750	8.800	8.004	502,182
2025-04-23	8.750	8.800	8.750	8.800	8.004	410,288
2025-04-22	8.800	8.800	8.700	8.750	7.958	622,289
2025-04-21	8.750	8.800	8.700	8.800	8.004	1,594,992

← NewerPage 6 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.