SET · TTW · stock

TTW Public Company Limited (TTW) stock price history

Every SET trading session of TTW Public Company Limited from May 22, 2008 to Sep 28, 2026: 4,479 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.

Get TTW data, free keyYear by year table

TTW adjusted close, 2008 to 2026

TTWTTW Public Company Limited
THB 10.10+19.4% over one year
2010201520202025
THB 10.30
All time high, 2026
THB 10.39
52 week high, THB 8.32 low
4,479
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

TTW key facts

  • TTW Public Company Limited (TTW) closed at THB 10.10 on Sep 28, 2026 on SET.
  • TTW's all time high close is THB 10.30, set on Sep 18, 2026; its all time low close is THB 1.21 on Oct 29, 2008.
  • TTW's 52 week range is THB 8.32 to THB 10.39.
  • TTW returned +19.4% over the year to Sep 28, 2026 and +18.4% over five years.
  • Over ten years TTW returned +71%, +5.5% a year compounded.
  • TTW's deepest drawdown was -36.0% from Jul 9, 2008 to Oct 29, 2008.
  • DataCedar holds 4,479 daily sessions of TTW history from May 22, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TTW price chart, 2008 to 2026

TTW adjusted close, May 22, 2008 to Sep 28, 2026THB 1.32THB 4.28THB 7.24THB 10.202010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TTW returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months+10.1%
6 months+12.4%
Year to date+18.7%
1 year+19.4%
3 years+36.2%
5 years+18.4%
10 years+71.0%
Since May 22, 2008+606.0%
Compound annual growth, 18.4 years+11.2%

TTW records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 10.30 on Sep 18, 2026
All time low close
THB 1.21 on Oct 29, 2008
52 week high
THB 10.39 on Aug 6, 2026
52 week low
THB 8.32 on Sep 30, 2025
Deepest drawdown
-36.0% from Jul 9, 2008 to Oct 29, 2008, recovered Aug 2, 2010
Best single session
+8.7% on Mar 25, 2020
Worst single session
-7.9% on Mar 16, 2020
Volatility, 1 year annualised
11.1%
Sessions closing higher, 1 year
33%
Growth of 1 since 2008
7.1×
Best calendar year
2012, +96%
Worst calendar year
2022, -17%

TTW 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. 2008 starts on May 22, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 8.51THB 10.39THB 8.51THB 10.10+18.7%514.2M186
2025THB 7.96THB 8.55THB 7.60THB 8.51+6.3%432.4M242
2024THB 7.66THB 8.32THB 7.23THB 8.00+6.1%363.7M243
2023THB 6.97THB 7.62THB 6.49THB 7.54+8.7%596.7M243
2022THB 8.24THB 8.60THB 6.28THB 6.93-16.5%1B241
2021THB 8.46THB 8.74THB 8.04THB 8.31-3.3%1.2B241
2020THB 9.15THB 9.75THB 7.45THB 8.59-6.1%1.2B243
2019THB 7.99THB 9.55THB 7.73THB 9.15+16.4%1B244
2018THB 7.50THB 8.41THB 7.12THB 7.86+3.2%942M245
2017THB 5.96THB 7.74THB 5.85THB 7.62+27.8%1.2B242
2016THB 5.53THB 6.40THB 5.19THB 5.96+6.7%827M244
2015THB 5.79THB 6.24THB 5.39THB 5.59-3.5%846.9M244
2014THB 4.63THB 6.33THB 4.27THB 5.79+23.2%878.5M245
2013THB 4.12THB 5.32THB 4.12THB 4.70+14.5%1.1B245
2012THB 2.07THB 4.33THB 2.07THB 4.10+96.2%1B245
2011THB 2.50THB 2.53THB 1.96THB 2.09-15.6%936.6M244
2010THB 1.62THB 2.75THB 1.55THB 2.48+52.5%2.3B244
2009THB 1.42THB 1.68THB 1.28THB 1.62+14.4%3.5B245
2008THB 1.38THB 1.94THB 1.19THB 1.42n/a2.5B153

TTW monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 10.10-1.0%
August 2026THB 10.20+1.0%
July 2026THB 10.10+5.6%
June 2026THB 9.57+5.9%
May 2026THB 9.03+0.5%
April 2026THB 8.98+1.1%
March 2026THB 8.89+0.6%
February 2026THB 8.84+2.2%
January 2026THB 8.65+1.7%
December 2025THB 8.51+0.6%
November 2025THB 8.46-0.6%
October 2025THB 8.51-0.5%

About the TTW data

Daily bars. 4,479 sessions from May 22, 2008 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 May 22, 2008, 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/TTW/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TTI Thai Textile Industry Public Company Limited
  • TTI-R Thai Textile Industry Public Company Limited
  • TTT Toray Textiles (Thailand) Public Company Limited
  • TTT-R Toray Textiles (Thailand) Public Company Limited
  • TTW-R TTW Public Company Limited
  • TU Thai Union Group Public Company Limited
  • TU-R Thai Union Group Public Company Limited
  • TURBO Ngernturbo Public Company Limited

Common questions

TTW share price history

Start with any symbol.

Start free