TTW PCL (BKK:TTW)
Thailand · Delayed Price · Currency is THB 9.10
-0.05 (-0.55%)
Aug 29, 2025, 4:37 PM ICT
TTW PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | -0.55% | 2,369,349 |
| Aug 28, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 540,682 |
| Aug 27, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 1,046,782 |
| Aug 26, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 1,383,169 |
| Aug 25, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | - | 1,897,031 |
| Aug 22, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 285,422 |
| Aug 21, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 1,359,886 |
| Aug 20, 2025 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | 0.55% | 1,419,680 |
| Aug 19, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 1,295,290 |
| Aug 18, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 2,859,161 |
| Aug 15, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 2,458,279 |
| Aug 14, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 2,758,007 |
| Aug 13, 2025 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 1,936,467 |
| Aug 8, 2025 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | - | 2,607,050 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,793,842 |
| Aug 6, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 293,277 |
| Aug 5, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | - | 1,780,392 |
| Aug 4, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 2,165,074 |
| Aug 1, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 0.56% | 707,034 |
| Jul 31, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 1,912,493 |
| Jul 30, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - | 778,556 |
| Jul 29, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 1,107,972 |
| Jul 25, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | - | 1,028,888 |
| Jul 24, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 2,673,732 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 991,998 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 803,222 |
| Jul 21, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 565,818 |
| Jul 18, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 1,817,059 |
| Jul 17, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 2,177,978 |
| Jul 16, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 1,032,470 |
| Jul 15, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 1,618,943 |
| Jul 14, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 2,875,313 |
| Jul 11, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 682,795 |
| Jul 9, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 944,377 |
| Jul 8, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | - | 1,276,026 |
| Jul 7, 2025 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | 850,967 |
| Jul 4, 2025 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | - | 895,935 |
| Jul 3, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 1,124,704 |
| Jul 2, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | 3,181,046 |
| Jul 1, 2025 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | 527,833 |
| Jun 30, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 652,396 |
| Jun 27, 2025 | 8.65 | 8.65 | 8.50 | 8.60 | 8.60 | - | 4,082,388 |
| Jun 26, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | - | 1,254,401 |
| Jun 25, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | 2,442,818 |
| Jun 24, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 1,837,468 |
| Jun 23, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 2,519,115 |
| Jun 20, 2025 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 5,835,584 |
| Jun 19, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 3,652,770 |
| Jun 18, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 760,703 |
| Jun 17, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 1,180,729 |