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
2023-09-06	2.660	2.660	2.660	2.660	2.660	0
2023-09-05	2.660	2.660	2.660	2.660	2.660	0
2023-09-04	2.660	2.660	2.660	2.660	2.660	300
2023-09-01	2.600	2.700	2.600	2.620	2.620	700
2023-08-31	2.700	2.700	2.640	2.700	2.700	12,300
2023-08-30	2.600	2.680	2.600	2.640	2.640	20,200
2023-08-29	2.580	2.700	2.580	2.680	2.680	49,100
2023-08-28	2.600	2.640	2.600	2.600	2.600	16,900
2023-08-25	2.480	2.600	2.460	2.600	2.600	70,800
2023-08-24	2.460	2.520	2.460	2.500	2.500	3,900
2023-08-23	2.440	2.500	2.440	2.500	2.500	9,100
2023-08-22	2.460	2.460	2.460	2.460	2.460	1,100
2023-08-21	2.440	2.500	2.440	2.500	2.500	10,500
2023-08-18	2.460	2.460	2.460	2.460	2.460	1,000
2023-08-17	2.420	2.440	2.420	2.440	2.440	22,200
2023-08-16	2.420	2.460	2.420	2.440	2.440	33,400
2023-08-15	2.460	2.460	2.420	2.420	2.420	23,500
2023-08-11	2.520	2.740	2.460	2.460	2.460	296,400
2023-08-10	2.380	2.380	2.380	2.380	2.380	0
2023-08-09	2.380	2.380	2.380	2.380	2.380	0
2023-08-08	2.380	2.380	2.380	2.380	2.380	0
2023-08-07	2.380	2.380	2.380	2.380	2.380	0
2023-08-04	2.380	2.420	2.380	2.380	2.380	10,500
2023-08-03	2.300	2.380	2.300	2.380	2.380	16,800
2023-08-02	2.380	2.380	2.380	2.380	2.380	0
2023-07-31	2.380	2.380	2.380	2.380	2.380	2,600
2023-07-27	2.400	2.400	2.380	2.380	2.380	4,100
2023-07-26	2.360	2.400	2.360	2.380	2.380	35,500
2023-07-25	2.300	2.380	2.300	2.380	2.380	5,100
2023-07-24	2.320	2.380	2.320	2.360	2.360	2,100
2023-07-21	2.380	2.400	2.380	2.400	2.400	10,600
2023-07-20	2.300	2.400	2.300	2.360	2.360	53,100
2023-07-19	2.300	2.300	2.300	2.300	2.300	0
2023-07-18	2.300	2.300	2.300	2.300	2.300	0
2023-07-17	2.300	2.300	2.300	2.300	2.300	0
2023-07-14	2.260	2.300	2.200	2.300	2.300	13,700
2023-07-13	2.320	2.320	2.320	2.320	2.320	0
2023-07-12	2.320	2.320	2.320	2.320	2.320	700
2023-07-11	2.300	2.300	2.260	2.260	2.260	13,000
2023-07-10	2.300	2.320	2.280	2.280	2.280	3,400
2023-07-07	2.340	2.340	2.300	2.300	2.300	13,000
2023-07-06	2.340	2.340	2.320	2.320	2.320	5,700
2023-07-05	2.320	2.360	2.320	2.340	2.340	2,800
2023-07-04	2.380	2.380	2.360	2.360	2.360	2,100
2023-07-03	2.300	2.360	2.280	2.340	2.340	4,700
2023-06-30	2.380	2.380	2.320	2.320	2.320	3,000
2023-06-29	2.320	2.360	2.300	2.360	2.360	9,200
2023-06-28	2.320	2.380	2.320	2.340	2.340	19,300
2023-06-27	2.360	2.360	2.320	2.320	2.320	5,200
2023-06-26	2.440	2.440	2.360	2.360	2.360	30,705
2023-06-23	2.440	2.540	2.420	2.440	2.440	21,900
2023-06-22	2.480	2.480	2.480	2.480	2.480	300
2023-06-21	2.460	2.520	2.440	2.460	2.460	7,200
2023-06-20	2.480	2.480	2.480	2.480	2.480	1,600
2023-06-19	2.480	2.480	2.460	2.460	2.460	6,700
2023-06-16	2.480	2.500	2.480	2.500	2.500	8,000
2023-06-15	2.500	2.520	2.500	2.500	2.500	1,500
2023-06-14	2.500	2.500	2.500	2.500	2.500	7,200
2023-06-13	2.500	2.600	2.500	2.520	2.520	25,500
2023-06-12	2.520	2.520	2.500	2.500	2.500	15,100

← NewerPage 13 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.