TTW Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.900 | 8.950 | 8.850 | 8.950 | 7.869 | 848,696 |
| 2025-01-20 | 8.950 | 8.950 | 8.850 | 8.950 | 7.869 | 1,587,329 |
| 2025-01-17 | 8.900 | 8.950 | 8.850 | 8.900 | 7.825 | 1,392,200 |
| 2025-01-16 | 8.850 | 8.900 | 8.850 | 8.900 | 7.825 | 630,295 |
| 2025-01-15 | 8.850 | 8.850 | 8.800 | 8.800 | 7.737 | 880,211 |
| 2025-01-14 | 8.800 | 8.900 | 8.800 | 8.850 | 7.781 | 897,105 |
| 2025-01-13 | 8.800 | 8.850 | 8.750 | 8.800 | 7.737 | 1,898,979 |
| 2025-01-10 | 8.850 | 8.850 | 8.750 | 8.800 | 7.737 | 1,079,593 |
| 2025-01-09 | 8.800 | 8.800 | 8.750 | 8.800 | 7.737 | 1,577,640 |
| 2025-01-08 | 8.800 | 8.800 | 8.650 | 8.750 | 7.693 | 3,623,151 |
| 2025-01-07 | 8.700 | 8.850 | 8.700 | 8.800 | 7.737 | 3,032,727 |
| 2025-01-06 | 8.900 | 8.900 | 8.700 | 8.700 | 7.649 | 8,429,822 |
| 2025-01-03 | 8.900 | 8.950 | 8.800 | 8.850 | 7.781 | 5,345,048 |
| 2025-01-02 | 9.050 | 9.050 | 8.850 | 8.900 | 7.825 | 7,100,684 |
| 2024-12-30 | 9.050 | 9.100 | 8.950 | 9.100 | 8.001 | 2,064,100 |
| 2024-12-27 | 9.000 | 9.050 | 9.000 | 9.050 | 7.957 | 670,267 |
| 2024-12-26 | 9.050 | 9.050 | 8.950 | 9.050 | 7.957 | 941,856 |
| 2024-12-25 | 8.950 | 9.050 | 8.950 | 9.050 | 7.957 | 667,913 |
| 2024-12-24 | 8.950 | 9.000 | 8.900 | 8.950 | 7.869 | 1,196,987 |
| 2024-12-23 | 9.000 | 9.000 | 8.900 | 8.950 | 7.869 | 1,939,311 |
| 2024-12-20 | 8.900 | 9.000 | 8.900 | 9.000 | 7.913 | 3,186,993 |
| 2024-12-19 | 8.900 | 8.950 | 8.900 | 8.900 | 7.825 | 1,862,033 |
| 2024-12-18 | 8.900 | 8.950 | 8.900 | 8.950 | 7.869 | 895,288 |
| 2024-12-17 | 8.900 | 9.000 | 8.900 | 8.900 | 7.825 | 1,557,205 |
| 2024-12-16 | 9.000 | 9.000 | 8.900 | 8.900 | 7.825 | 4,190,511 |
| 2024-12-13 | 9.000 | 9.050 | 8.950 | 9.000 | 7.913 | 776,217 |
| 2024-12-12 | 9.050 | 9.100 | 9.000 | 9.000 | 7.913 | 641,035 |
| 2024-12-11 | 9.000 | 9.100 | 8.950 | 9.050 | 7.957 | 1,982,716 |
| 2024-12-09 | 9.100 | 9.150 | 8.950 | 8.950 | 7.869 | 2,352,101 |
| 2024-12-06 | 9.100 | 9.150 | 9.000 | 9.100 | 8.001 | 1,454,336 |
| 2024-12-04 | 9.000 | 9.100 | 8.950 | 9.050 | 7.957 | 1,498,090 |
| 2024-12-03 | 8.950 | 9.050 | 8.950 | 9.000 | 7.913 | 657,807 |
| 2024-12-02 | 9.000 | 9.000 | 8.900 | 8.950 | 7.869 | 1,288,953 |
| 2024-11-29 | 8.950 | 9.000 | 8.900 | 9.000 | 7.913 | 854,570 |
| 2024-11-28 | 9.000 | 9.000 | 8.900 | 8.950 | 7.869 | 1,043,196 |
| 2024-11-27 | 8.900 | 9.000 | 8.900 | 9.000 | 7.913 | 806,559 |
| 2024-11-26 | 8.950 | 9.000 | 8.900 | 8.950 | 7.869 | 1,011,559 |
| 2024-11-25 | 8.900 | 9.050 | 8.900 | 9.000 | 7.913 | 2,562,486 |
| 2024-11-22 | 8.900 | 8.950 | 8.900 | 8.900 | 7.825 | 290,074 |
| 2024-11-21 | 8.900 | 8.950 | 8.850 | 8.900 | 7.825 | 1,232,368 |
| 2024-11-20 | 8.900 | 8.950 | 8.850 | 8.900 | 7.825 | 1,864,040 |
| 2024-11-19 | 8.900 | 8.950 | 8.900 | 8.900 | 7.825 | 590,281 |
| 2024-11-18 | 8.950 | 8.950 | 8.900 | 8.950 | 7.869 | 667,023 |
| 2024-11-15 | 8.900 | 8.950 | 8.900 | 8.900 | 7.825 | 1,288,062 |
| 2024-11-14 | 8.950 | 8.950 | 8.900 | 8.900 | 7.825 | 1,668,984 |
| 2024-11-13 | 8.950 | 9.000 | 8.900 | 8.900 | 7.825 | 1,165,017 |
| 2024-11-12 | 9.050 | 9.050 | 8.900 | 8.900 | 7.825 | 3,147,821 |
| 2024-11-11 | 9.050 | 9.050 | 9.000 | 9.050 | 7.957 | 826,008 |
| 2024-11-08 | 9.050 | 9.050 | 9.000 | 9.050 | 7.957 | 715,426 |
| 2024-11-07 | 9.050 | 9.050 | 9.000 | 9.000 | 7.913 | 1,604,737 |
| 2024-11-06 | 9.150 | 9.150 | 9.050 | 9.100 | 8.001 | 569,246 |
| 2024-11-05 | 9.050 | 9.150 | 9.050 | 9.150 | 8.045 | 933,722 |
| 2024-11-04 | 9.200 | 9.200 | 9.050 | 9.050 | 7.957 | 926,060 |
| 2024-11-01 | 9.050 | 9.200 | 9.000 | 9.200 | 8.089 | 1,907,893 |
| 2024-10-31 | 9.000 | 9.050 | 8.950 | 9.050 | 7.957 | 3,678,107 |
| 2024-10-30 | 9.050 | 9.050 | 9.000 | 9.000 | 7.913 | 2,236,535 |
| 2024-10-29 | 9.000 | 9.100 | 9.000 | 9.050 | 7.957 | 3,001,108 |
| 2024-10-28 | 9.050 | 9.100 | 8.950 | 9.000 | 7.913 | 2,921,106 |
| 2024-10-25 | 9.050 | 9.100 | 8.950 | 9.000 | 7.913 | 1,631,555 |
| 2024-10-24 | 9.000 | 9.100 | 9.000 | 9.000 | 7.913 | 2,897,976 |
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.