Tycoons Worldwide Group (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.540	2.540	2.540	2.540	2.540	100
2024-02-29	2.460	2.540	2.460	2.520	2.520	73,000
2024-02-28	2.480	2.480	2.420	2.420	2.420	9,200
2024-02-27	2.460	2.520	2.460	2.520	2.520	500
2024-02-23	2.500	2.500	2.500	2.500	2.500	100
2024-02-22	2.500	2.500	2.500	2.500	2.500	2,300
2024-02-21	2.500	2.500	2.500	2.500	2.500	0
2024-02-20	2.500	2.500	2.500	2.500	2.500	2,200
2024-02-19	2.480	2.500	2.480	2.500	2.500	20,500
2024-02-16	2.460	2.480	2.460	2.460	2.460	2,900
2024-02-15	2.480	2.480	2.460	2.480	2.480	1,600
2024-02-14	2.540	2.540	2.460	2.460	2.460	81,400
2024-02-13	2.600	2.600	2.600	2.600	2.600	0
2024-02-12	2.600	2.600	2.580	2.600	2.600	3,000
2024-02-09	2.600	2.600	2.580	2.580	2.580	20,100
2024-02-08	2.580	2.580	2.580	2.580	2.580	700
2024-02-07	2.540	2.600	2.540	2.580	2.580	5,400
2024-02-06	2.560	2.560	2.540	2.540	2.540	3,800
2024-02-05	2.600	2.600	2.560	2.560	2.560	1,500
2024-02-02	2.580	2.620	2.580	2.600	2.600	2,400
2024-02-01	2.580	2.600	2.580	2.580	2.580	18,600
2024-01-31	2.560	2.580	2.540	2.580	2.580	30,200
2024-01-30	2.640	2.640	2.540	2.540	2.540	25,400
2024-01-29	2.600	2.640	2.600	2.640	2.640	45,600
2024-01-26	2.600	2.600	2.600	2.600	2.600	10,000
2024-01-25	2.660	2.660	2.520	2.520	2.520	10,400
2024-01-24	2.540	2.660	2.540	2.660	2.660	49,000
2024-01-23	2.580	2.620	2.580	2.600	2.600	12,600
2024-01-22	2.580	2.580	2.580	2.580	2.580	1,100
2024-01-19	2.580	2.580	2.580	2.580	2.580	6,000
2024-01-18	2.580	2.600	2.580	2.600	2.600	4,000
2024-01-17	2.580	2.600	2.540	2.600	2.600	7,000
2024-01-16	2.600	2.600	2.580	2.600	2.600	3,600
2024-01-15	2.620	2.620	2.600	2.600	2.600	300
2024-01-12	2.580	2.620	2.580	2.620	2.620	19,400
2024-01-11	2.580	2.600	2.580	2.600	2.600	62,900
2024-01-10	2.540	2.600	2.500	2.580	2.580	38,000
2024-01-09	2.580	2.600	2.560	2.560	2.560	79,000
2024-01-08	2.540	2.540	2.520	2.540	2.540	5,000
2024-01-05	2.640	2.640	2.540	2.540	2.540	36,300
2024-01-04	2.620	2.640	2.600	2.640	2.640	13,500
2024-01-03	2.600	2.620	2.600	2.620	2.620	600
2024-01-02	2.600	2.600	2.580	2.600	2.600	6,001
2023-12-28	2.620	2.620	2.580	2.620	2.620	5,300
2023-12-27	2.600	2.600	2.600	2.600	2.600	1,000
2023-12-26	2.600	2.600	2.600	2.600	2.600	1,800
2023-12-25	2.600	2.600	2.600	2.600	2.600	2,300
2023-12-22	2.580	2.580	2.580	2.580	2.580	0
2023-12-21	2.560	2.580	2.560	2.580	2.580	1,300
2023-12-20	2.560	2.600	2.560	2.560	2.560	1,500
2023-12-19	2.580	2.580	2.560	2.560	2.560	59,800
2023-12-18	2.600	2.600	2.600	2.600	2.600	400
2023-12-15	2.600	2.600	2.560	2.580	2.580	1,500
2023-12-14	2.560	2.560	2.560	2.560	2.560	5,000
2023-12-13	2.580	2.580	2.520	2.560	2.560	30,800
2023-12-12	2.620	2.620	2.480	2.560	2.560	27,100
2023-12-08	2.580	2.620	2.580	2.620	2.620	3,300
2023-12-07	2.560	2.560	2.560	2.560	2.560	0
2023-12-06	2.600	2.620	2.560	2.560	2.560	19,800
2023-12-04	2.580	2.600	2.580	2.600	2.600	25,700

← NewerPage 11 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.