TTW Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	9.050	9.100	9.000	9.050	7.957	3,415,352
2024-10-21	9.200	9.200	9.000	9.050	7.957	4,760,275
2024-10-18	9.200	9.300	9.200	9.200	8.089	617,169
2024-10-17	9.250	9.300	9.200	9.200	8.089	2,637,317
2024-10-16	9.250	9.300	9.150	9.300	8.177	11,181,350
2024-10-15	9.300	9.350	9.150	9.250	8.133	4,477,851
2024-10-11	9.350	9.400	9.300	9.300	8.177	1,730,421
2024-10-10	9.350	9.350	9.300	9.350	8.220	466,040
2024-10-09	9.450	9.450	9.300	9.300	8.177	1,293,231
2024-10-08	9.400	9.450	9.300	9.450	8.308	3,864,540
2024-10-07	9.300	9.400	9.300	9.350	8.220	1,879,877
2024-10-04	9.400	9.400	9.300	9.300	8.177	1,967,170
2024-10-03	9.300	9.400	9.300	9.400	8.264	1,961,165
2024-10-02	9.350	9.400	9.300	9.350	8.220	843,095
2024-10-01	9.350	9.400	9.350	9.400	8.264	864,815
2024-09-30	9.350	9.350	9.300	9.350	8.220	1,622,718
2024-09-27	9.300	9.400	9.250	9.350	8.220	3,281,483
2024-09-26	9.300	9.350	9.250	9.300	8.177	3,624,824
2024-09-25	9.300	9.350	9.250	9.300	8.177	1,607,055
2024-09-24	9.250	9.300	9.250	9.300	8.177	451,626
2024-09-23	9.250	9.350	9.200	9.250	8.133	2,329,751
2024-09-20	9.200	9.250	9.150	9.250	8.133	2,461,314
2024-09-19	9.200	9.250	9.150	9.200	8.089	1,543,155
2024-09-18	9.150	9.250	9.150	9.200	8.089	1,326,862
2024-09-17	9.150	9.250	9.150	9.150	8.045	1,597,696
2024-09-16	9.100	9.150	9.050	9.150	8.045	2,120,913
2024-09-13	9.100	9.100	9.000	9.050	7.957	2,184,873
2024-09-12	9.000	9.100	9.000	9.050	7.957	2,843,767
2024-09-11	9.450	9.500	9.350	9.400	8.001	5,715,761
2024-09-10	9.400	9.500	9.350	9.500	8.086	9,134,898
2024-09-09	9.400	9.450	9.300	9.400	8.001	5,596,536
2024-09-06	9.300	9.400	9.250	9.400	8.001	4,014,107
2024-09-05	9.200	9.350	9.200	9.250	7.873	5,545,333
2024-09-04	9.200	9.250	9.150	9.200	7.830	1,739,269
2024-09-03	9.200	9.200	9.150	9.200	7.830	1,155,098
2024-09-02	9.200	9.250	9.150	9.250	7.873	1,712,913
2024-08-30	9.200	9.200	9.150	9.200	7.830	2,275,154
2024-08-29	9.100	9.100	9.050	9.100	7.745	1,047,107
2024-08-28	9.050	9.100	9.000	9.100	7.745	1,734,391
2024-08-27	9.150	9.150	9.050	9.050	7.703	1,041,524
2024-08-26	9.150	9.150	9.100	9.150	7.788	2,015,527
2024-08-23	9.050	9.150	9.000	9.050	7.703	3,233,674
2024-08-22	9.050	9.100	9.000	9.100	7.745	1,333,339
2024-08-21	8.950	9.100	8.950	9.100	7.745	2,611,081
2024-08-20	9.000	9.100	8.950	8.950	7.618	2,565,533
2024-08-19	9.000	9.000	8.950	9.000	7.660	1,813,568
2024-08-16	8.850	9.000	8.800	9.000	7.660	2,530,613
2024-08-15	8.850	8.900	8.800	8.850	7.533	1,904,116
2024-08-14	8.850	8.900	8.750	8.900	7.575	1,564,277
2024-08-13	8.700	8.850	8.700	8.800	7.490	1,420,437
2024-08-09	8.750	8.750	8.650	8.650	7.362	2,765,394
2024-08-08	8.700	8.750	8.600	8.700	7.405	2,043,460
2024-08-07	8.600	8.800	8.600	8.700	7.405	1,948,823
2024-08-06	8.550	8.700	8.550	8.600	7.320	2,597,083
2024-08-05	8.750	8.800	8.500	8.600	7.320	4,375,829
2024-08-02	8.800	8.850	8.750	8.750	7.447	2,374,091
2024-08-01	8.850	8.850	8.750	8.800	7.490	1,974,379
2024-07-31	8.800	8.850	8.800	8.850	7.533	1,921,923
2024-07-30	8.800	8.850	8.750	8.800	7.490	1,441,912
2024-07-26	8.750	8.850	8.700	8.800	7.490	1,542,049

← NewerPage 9 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.