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
2023-12-01	2.620	2.620	2.620	2.620	2.620	600
2023-11-30	2.600	2.620	2.540	2.620	2.620	14,000
2023-11-29	2.620	2.620	2.620	2.620	2.620	1,000
2023-11-28	2.620	2.620	2.620	2.620	2.620	0
2023-11-27	2.600	2.640	2.600	2.620	2.620	2,200
2023-11-24	2.640	2.640	2.640	2.640	2.640	2,000
2023-11-23	2.640	2.640	2.640	2.640	2.640	14,000
2023-11-22	2.640	2.640	2.640	2.640	2.640	1,300
2023-11-21	2.640	2.660	2.640	2.640	2.640	900
2023-11-20	2.600	2.600	2.600	2.600	2.600	0
2023-11-17	2.640	2.640	2.580	2.600	2.600	10,100
2023-11-16	2.660	2.660	2.640	2.640	2.640	5,600
2023-11-15	2.640	2.660	2.640	2.660	2.660	1,600
2023-11-14	2.600	2.660	2.600	2.640	2.640	12,400
2023-11-13	2.640	2.640	2.640	2.640	2.640	6,000
2023-11-10	2.600	2.680	2.600	2.660	2.660	7,800
2023-11-09	2.680	2.680	2.660	2.660	2.660	14,100
2023-11-08	2.580	2.680	2.580	2.680	2.680	3,400
2023-11-07	2.680	2.680	2.680	2.680	2.680	0
2023-11-06	2.580	2.680	2.580	2.680	2.680	1,400
2023-11-03	2.680	2.680	2.680	2.680	2.680	3,800
2023-11-02	2.600	2.660	2.600	2.660	2.660	7,800
2023-11-01	2.600	2.660	2.580	2.660	2.660	10,800
2023-10-31	2.680	2.700	2.680	2.680	2.680	17,400
2023-10-30	2.640	2.680	2.600	2.680	2.680	37,900
2023-10-27	2.700	2.700	2.580	2.680	2.680	42,900
2023-10-26	2.720	2.740	2.700	2.740	2.740	4,000
2023-10-25	2.740	2.740	2.740	2.740	2.740	1,300
2023-10-24	2.780	2.780	2.720	2.740	2.740	13,700
2023-10-20	2.780	2.780	2.760	2.780	2.780	192,100
2023-10-19	2.780	2.800	2.780	2.780	2.780	100,100
2023-10-18	2.780	2.800	2.780	2.780	2.780	2,000
2023-10-17	2.800	2.800	2.800	2.800	2.800	400
2023-10-16	2.880	2.880	2.760	2.780	2.780	27,600
2023-10-12	2.780	2.800	2.780	2.780	2.780	24,200
2023-10-11	2.780	2.780	2.780	2.780	2.780	16,200
2023-10-10	2.740	2.800	2.740	2.780	2.780	133,300
2023-10-09	2.680	2.700	2.680	2.680	2.680	34,000
2023-10-06	2.720	2.720	2.700	2.700	2.700	10,200
2023-10-05	2.720	2.720	2.720	2.720	2.720	2,800
2023-10-04	2.720	2.720	2.720	2.720	2.720	300
2023-10-03	2.760	2.760	2.720	2.740	2.740	71,600
2023-10-02	2.780	2.780	2.780	2.780	2.780	3,800
2023-09-29	2.860	2.860	2.780	2.780	2.780	28,300
2023-09-28	2.840	2.840	2.780	2.780	2.780	100
2023-09-27	2.780	2.840	2.780	2.840	2.840	4,100
2023-09-26	2.780	2.800	2.780	2.780	2.780	198,900
2023-09-25	2.800	2.800	2.760	2.780	2.780	22,800
2023-09-22	2.840	2.860	2.820	2.820	2.820	22,900
2023-09-21	2.800	2.900	2.800	2.840	2.840	41,200
2023-09-20	2.800	2.860	2.780	2.820	2.820	84,900
2023-09-19	2.720	2.920	2.700	2.820	2.820	384,200
2023-09-18	2.840	2.840	2.720	2.720	2.720	132,800
2023-09-15	2.840	2.960	2.820	2.840	2.840	417,600
2023-09-14	2.860	3.020	2.800	2.820	2.820	498,000
2023-09-13	2.660	3.200	2.660	2.860	2.860	2,916,900
2023-09-12	2.620	2.660	2.620	2.660	2.660	6,300
2023-09-11	2.680	2.680	2.640	2.660	2.660	5,200
2023-09-08	2.700	2.700	2.680	2.680	2.680	2,700
2023-09-07	2.600	2.700	2.600	2.700	2.700	2,200

← NewerPage 12 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.