SET · TTW-R · stock
TTW Public Company Limited (TTW-R) stock price history
Every SET trading session of TTW Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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.
TTW-R adjusted close, 2017 to 2026
- THB 10.40
- All time high, 2026
- THB 10.40
- 52 week high, THB 8.37 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
TTW-R key facts
- TTW Public Company Limited (TTW-R) closed at THB 10.14 on Sep 28, 2026 on SET.
- TTW-R's all time high close is THB 10.40, set on Sep 9, 2026; its all time low close is THB 6.07 on Jun 14, 2017.
- TTW-R's 52 week range is THB 8.37 to THB 10.40.
- TTW-R returned +19.9% over the year to Sep 28, 2026 and +19.8% over five years.
- Since Apr 3, 2017 TTW-R returned +64%, +5.3% a year compounded.
- TTW-R's deepest drawdown was -33.5% from Mar 9, 2020 to Oct 18, 2022.
- DataCedar holds 2,309 daily sessions of TTW-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTW-R price chart, 2017 to 2026
TTW-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +13.6% |
| 6 months | +13.6% |
| Year to date | +20.4% |
| 1 year | +19.9% |
| 3 years | +44.9% |
| 5 years | +19.8% |
| 10 years | n/a |
| Since Apr 3, 2017 | +63.9% |
| Compound annual growth, 9.5 years | +5.3% |
TTW-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.40 on Sep 9, 2026
- All time low close
- THB 6.07 on Jun 14, 2017
- 52 week high
- THB 10.40 on Sep 9, 2026
- 52 week low
- THB 8.37 on Sep 30, 2025
- Deepest drawdown
- -33.5% from Mar 9, 2020 to Oct 18, 2022, recovered Aug 25, 2026
- Best single session
- +12.7% on Aug 25, 2026
- Worst single session
- -8.6% on Oct 11, 2022
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2019, +14%
- Worst calendar year
- 2022, -16%
TTW-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.42 | THB 10.40 | THB 8.42 | THB 10.14 | +20.4% | 30.4M | 186 |
| 2025 | THB 7.91 | THB 8.70 | THB 7.74 | THB 8.42 | +6.4% | 30M | 242 |
| 2024 | THB 7.00 | THB 8.00 | THB 7.00 | THB 7.91 | +13.1% | 2.6M | 243 |
| 2023 | THB 6.95 | THB 7.45 | THB 6.48 | THB 7.00 | +0.7% | 33.7M | 243 |
| 2022 | THB 8.24 | THB 8.61 | THB 6.23 | THB 6.95 | -15.6% | 154.3M | 241 |
| 2021 | THB 8.49 | THB 8.75 | THB 7.98 | THB 8.23 | -1.5% | 232.4M | 241 |
| 2020 | THB 9.01 | THB 9.61 | THB 7.46 | THB 8.36 | -6.5% | 247.3M | 243 |
| 2019 | THB 7.96 | THB 9.47 | THB 7.67 | THB 8.95 | +14.5% | 251.7M | 244 |
| 2018 | THB 7.39 | THB 8.28 | THB 7.06 | THB 7.82 | +3.4% | 220.7M | 245 |
| 2017 | THB 6.19 | THB 7.68 | THB 6.07 | THB 7.56 | n/a | 171.8M | 181 |
TTW-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.14 | +0.3% |
| August 2026 | THB 10.12 | +13.3% |
| July 2026 | THB 8.93 | 0.0% |
| June 2026 | THB 8.93 | 0.0% |
| May 2026 | THB 8.93 | 0.0% |
| April 2026 | THB 8.93 | 0.0% |
| March 2026 | THB 8.93 | +0.4% |
| February 2026 | THB 8.89 | +3.8% |
| January 2026 | THB 8.56 | +1.6% |
| December 2025 | THB 8.42 | 0.0% |
| November 2025 | THB 8.42 | 0.0% |
| October 2025 | THB 8.42 | +0.4% |
About the TTW-R data
Daily bars. 2,309 sessions from Apr 3, 2017 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 29, 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 Apr 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTI-R Thai Textile Industry Public Company Limited
- TTT Toray Textiles (Thailand) Public Company Limited
- TTT-R Toray Textiles (Thailand) Public Company Limited
- TTW TTW Public Company Limited
- TU Thai Union Group Public Company Limited
- TU-R Thai Union Group Public Company Limited
- TURBO Ngernturbo Public Company Limited
- TURTLE Super Turtle Public Company Limited
Common questions
TTW-R share price history
