SET · MTW · stock
Make To Win Holding Public Company Limited (MTW) stock price history
Every SET trading session of Make To Win Holding Public Company Limited from Dec 6, 2022 to Sep 28, 2026: 932 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTW adjusted close, 2022 to 2026
- THB 3.90
- All time high, 2023
- THB 1.27
- 52 week high, THB 0.5990 low
- 932
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MTW key facts
- Make To Win Holding Public Company Limited (MTW) closed at THB 0.9500 on Sep 28, 2026 on SET.
- MTW's all time high close is THB 3.90, set on Jun 7, 2023; its all time low close is THB 0.6763 on Nov 26, 2025.
- MTW's 52 week range is THB 0.5990 to THB 1.27.
- MTW returned -22.0% over the year to Sep 28, 2026.
- Since Dec 6, 2022 MTW returned -43%, -13.9% a year compounded.
- MTW's deepest drawdown was -82.7% from Jun 7, 2023 to Nov 26, 2025.
- DataCedar holds 932 daily sessions of MTW history from Dec 6, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTW price chart, 2022 to 2026
MTW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | +21.8% |
| 6 months | +13.1% |
| Year to date | +6.7% |
| 1 year | -22.0% |
| 3 years | -60.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 6, 2022 | -43.5% |
| Compound annual growth, 3.8 years | -13.9% |
MTW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.90 on Jun 7, 2023
- All time low close
- THB 0.6763 on Nov 26, 2025
- 52 week high
- THB 1.27 on Oct 2, 2025
- 52 week low
- THB 0.5990 on Nov 27, 2025
- Deepest drawdown
- -82.7% from Jun 7, 2023 to Nov 26, 2025, not yet recovered
- Best single session
- +30.5% on Mar 26, 2025
- Worst single session
- -30.0% on Nov 26, 2025
- Volatility, 1 year annualised
- 65.5%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +9%
- Worst calendar year
- 2024, -42%
MTW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 6, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8400 | THB 1.24 | THB 0.7300 | THB 0.9500 | +6.7% | 121.1M | 186 |
| 2025 | THB 1.21 | THB 1.27 | THB 0.5990 | THB 0.8900 | -25.7% | 228.7M | 242 |
| 2024 | THB 2.13 | THB 2.94 | THB 0.8889 | THB 1.20 | -41.5% | 832.5M | 243 |
| 2023 | THB 1.82 | THB 4.02 | THB 1.79 | THB 2.05 | +9.3% | 2.4B | 243 |
| 2022 | THB 3.60 | THB 3.77 | THB 1.38 | THB 1.87 | n/a | 2.4B | 18 |
MTW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9500 | -15.2% |
| August 2026 | THB 1.12 | +34.9% |
| July 2026 | THB 0.8300 | +6.4% |
| June 2026 | THB 0.7800 | -2.5% |
| May 2026 | THB 0.8000 | +2.6% |
| April 2026 | THB 0.7800 | -7.1% |
| March 2026 | THB 0.8400 | -6.7% |
| February 2026 | THB 0.9000 | +12.5% |
| January 2026 | THB 0.8000 | -10.1% |
| December 2025 | THB 0.8900 | +16.6% |
| November 2025 | THB 0.7633 | -28.2% |
| October 2025 | THB 1.06 | -13.4% |
About the MTW data
Daily bars. 932 sessions from Dec 6, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MTC Muangthai Capital Public Company Limited
- MTC-R Muangthai Capital Public Company Limited
- MTI Muang Thai Insurance Public Company Limited
- MTI-R Muang Thai Insurance Public Company Limited
- MTW-R Make To Win Holding Public Company Limited
- MUD Mud & Hound Public Company Limited
- MUD-R Mud & Hound Public Company Limited
- MWG11 Mobile World Investment Corporation
Common questions
MTW share price history
