TTW Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 8.750 | 8.800 | 8.750 | 8.750 | 7.958 | 581,989 |
| 2025-04-17 | 8.700 | 8.800 | 8.700 | 8.750 | 7.958 | 1,115,931 |
| 2025-04-16 | 8.800 | 8.800 | 8.650 | 8.750 | 7.958 | 1,091,258 |
| 2025-04-11 | 8.550 | 8.800 | 8.550 | 8.800 | 8.004 | 1,668,599 |
| 2025-04-10 | 8.600 | 8.650 | 8.550 | 8.550 | 7.776 | 5,745,051 |
| 2025-04-09 | 8.500 | 8.600 | 8.450 | 8.550 | 7.776 | 5,458,199 |
| 2025-04-08 | 8.650 | 8.700 | 8.500 | 8.500 | 7.731 | 7,883,787 |
| 2025-04-04 | 8.750 | 8.750 | 8.650 | 8.750 | 7.958 | 3,792,891 |
| 2025-04-03 | 8.750 | 8.800 | 8.700 | 8.750 | 7.958 | 2,567,845 |
| 2025-04-02 | 8.800 | 8.800 | 8.750 | 8.750 | 7.958 | 551,529 |
| 2025-04-01 | 8.750 | 8.800 | 8.750 | 8.800 | 8.004 | 401,535 |
| 2025-03-31 | 8.700 | 8.800 | 8.700 | 8.700 | 7.913 | 2,191,041 |
| 2025-03-28 | 8.850 | 8.850 | 8.750 | 8.750 | 7.958 | 1,333,179 |
| 2025-03-27 | 8.800 | 8.850 | 8.800 | 8.850 | 8.049 | 522,226 |
| 2025-03-26 | 8.800 | 8.850 | 8.800 | 8.850 | 8.049 | 226,980 |
| 2025-03-25 | 8.800 | 8.850 | 8.750 | 8.800 | 8.004 | 980,212 |
| 2025-03-24 | 8.800 | 8.850 | 8.750 | 8.750 | 7.958 | 3,076,396 |
| 2025-03-21 | 8.800 | 8.900 | 8.800 | 8.800 | 8.004 | 1,494,754 |
| 2025-03-20 | 8.850 | 8.950 | 8.850 | 8.850 | 8.049 | 865,147 |
| 2025-03-19 | 8.850 | 8.900 | 8.800 | 8.800 | 8.004 | 1,543,075 |
| 2025-03-18 | 8.850 | 8.900 | 8.800 | 8.850 | 8.049 | 1,403,037 |
| 2025-03-17 | 8.850 | 8.850 | 8.750 | 8.800 | 8.004 | 1,381,521 |
| 2025-03-14 | 8.850 | 8.850 | 8.800 | 8.800 | 8.004 | 818,817 |
| 2025-03-13 | 8.800 | 8.850 | 8.800 | 8.850 | 8.049 | 1,120,497 |
| 2025-03-12 | 8.750 | 8.800 | 8.700 | 8.800 | 8.004 | 1,183,344 |
| 2025-03-11 | 8.650 | 8.750 | 8.650 | 8.750 | 7.958 | 4,562,748 |
| 2025-03-10 | 9.050 | 9.100 | 9.000 | 9.000 | 7.913 | 3,437,124 |
| 2025-03-07 | 9.050 | 9.100 | 9.000 | 9.100 | 8.001 | 1,621,696 |
| 2025-03-06 | 9.100 | 9.100 | 9.000 | 9.000 | 7.913 | 2,113,916 |
| 2025-03-05 | 9.050 | 9.100 | 9.000 | 9.100 | 8.001 | 2,599,905 |
| 2025-03-04 | 9.000 | 9.100 | 8.950 | 9.050 | 7.957 | 4,400,290 |
| 2025-03-03 | 9.100 | 9.100 | 9.000 | 9.000 | 7.913 | 2,632,650 |
| 2025-02-28 | 9.100 | 9.100 | 9.000 | 9.050 | 7.957 | 2,671,354 |
| 2025-02-27 | 9.050 | 9.100 | 9.000 | 9.050 | 7.957 | 1,842,074 |
| 2025-02-26 | 9.100 | 9.100 | 8.950 | 9.000 | 7.913 | 3,060,820 |
| 2025-02-25 | 9.150 | 9.150 | 9.050 | 9.050 | 7.957 | 1,908,416 |
| 2025-02-24 | 9.100 | 9.150 | 9.050 | 9.150 | 8.045 | 1,687,210 |
| 2025-02-21 | 9.100 | 9.100 | 9.000 | 9.100 | 8.001 | 1,922,611 |
| 2025-02-20 | 9.000 | 9.100 | 9.000 | 9.050 | 7.957 | 2,471,330 |
| 2025-02-19 | 9.050 | 9.100 | 9.000 | 9.050 | 7.957 | 2,470,918 |
| 2025-02-18 | 9.000 | 9.050 | 8.950 | 9.050 | 7.957 | 2,924,969 |
| 2025-02-17 | 8.950 | 9.000 | 8.900 | 9.000 | 7.913 | 1,531,711 |
| 2025-02-14 | 8.900 | 8.950 | 8.850 | 8.950 | 7.869 | 2,313,658 |
| 2025-02-13 | 8.950 | 8.950 | 8.800 | 8.900 | 7.825 | 1,449,607 |
| 2025-02-11 | 8.800 | 8.950 | 8.800 | 8.900 | 7.825 | 1,004,849 |
| 2025-02-10 | 8.850 | 8.900 | 8.800 | 8.800 | 7.737 | 1,461,948 |
| 2025-02-07 | 8.850 | 8.900 | 8.800 | 8.850 | 7.781 | 1,946,539 |
| 2025-02-06 | 8.850 | 8.900 | 8.850 | 8.850 | 7.781 | 986,960 |
| 2025-02-05 | 8.900 | 8.950 | 8.850 | 8.900 | 7.825 | 714,806 |
| 2025-02-04 | 8.950 | 8.950 | 8.850 | 8.900 | 7.825 | 2,112,527 |
| 2025-02-03 | 8.900 | 8.950 | 8.800 | 8.950 | 7.869 | 1,583,947 |
| 2025-01-31 | 9.000 | 9.050 | 8.850 | 8.950 | 7.869 | 2,344,005 |
| 2025-01-30 | 9.000 | 9.100 | 8.950 | 9.000 | 7.913 | 1,258,418 |
| 2025-01-29 | 9.000 | 9.050 | 9.000 | 9.000 | 7.913 | 608,277 |
| 2025-01-28 | 8.950 | 9.000 | 8.900 | 9.000 | 7.913 | 1,871,199 |
| 2025-01-27 | 8.950 | 8.950 | 8.900 | 8.950 | 7.869 | 231,043 |
| 2025-01-24 | 8.950 | 8.950 | 8.900 | 8.950 | 7.869 | 533,552 |
| 2025-01-23 | 8.950 | 8.950 | 8.900 | 8.900 | 7.825 | 1,076,948 |
| 2025-01-22 | 9.000 | 9.000 | 8.900 | 8.900 | 7.825 | 1,327,621 |
| 2025-01-21 | 8.900 | 8.950 | 8.850 | 8.950 | 7.869 | 848,696 |
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.