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
2023-06-09	2.540	2.600	2.540	2.540	2.540	10,700
2023-06-08	2.520	2.520	2.500	2.520	2.520	9,100
2023-06-07	2.540	2.540	2.540	2.540	2.540	0
2023-06-06	2.560	2.560	2.480	2.540	2.540	29,300
2023-06-02	2.540	2.580	2.540	2.580	2.580	200
2023-06-01	2.540	2.600	2.520	2.560	2.560	15,600
2023-05-31	2.580	2.600	2.580	2.600	2.600	2,000
2023-05-30	2.580	2.580	2.580	2.580	2.580	1,000
2023-05-29	2.580	2.580	2.580	2.580	2.580	4,200
2023-05-26	2.600	2.600	2.600	2.600	2.600	100
2023-05-25	2.600	2.600	2.600	2.600	2.600	1,000
2023-05-24	2.560	2.600	2.560	2.580	2.580	7,000
2023-05-23	2.580	2.600	2.560	2.560	2.560	1,400
2023-05-22	2.560	2.580	2.540	2.560	2.560	10,500
2023-05-19	2.600	2.600	2.580	2.580	2.580	15,000
2023-05-18	2.620	2.620	2.600	2.600	2.600	11,700
2023-05-17	2.620	2.620	2.620	2.620	2.620	0
2023-05-16	2.620	2.640	2.620	2.620	2.620	4,300
2023-05-15	2.640	2.640	2.620	2.620	2.620	3,600
2023-05-12	2.680	2.700	2.640	2.640	2.640	15,700
2023-05-11	2.580	2.720	2.580	2.720	2.720	140,000
2023-05-10	2.600	2.620	2.600	2.600	2.600	3,100
2023-05-09	2.600	2.600	2.600	2.600	2.600	400
2023-05-08	2.580	2.600	2.580	2.600	2.600	10,000
2023-05-03	2.560	2.560	2.560	2.560	2.560	2,000
2023-05-02	2.620	2.620	2.480	2.560	2.560	79,800
2023-04-28	2.640	2.640	2.640	2.640	2.640	8,700
2023-04-27	2.680	2.680	2.620	2.660	2.660	79,000
2023-04-26	2.620	2.660	2.620	2.640	2.640	152,100
2023-04-25	2.640	2.660	2.620	2.620	2.620	19,100
2023-04-24	2.660	2.660	2.660	2.660	2.660	900
2023-04-21	2.660	2.660	2.660	2.660	2.660	0
2023-04-20	2.660	2.660	2.640	2.660	2.660	900
2023-04-19	2.680	2.680	2.660	2.680	2.680	6,000
2023-04-18	2.680	2.680	2.660	2.660	2.660	4,300
2023-04-17	2.660	2.680	2.660	2.680	2.680	5,200
2023-04-12	2.680	2.680	2.640	2.680	2.680	20,200
2023-04-11	2.700	2.700	2.680	2.680	2.680	6,400
2023-04-10	2.740	2.740	2.680	2.680	2.680	24,500
2023-04-07	2.760	2.760	2.760	2.760	2.760	100
2023-04-05	2.700	2.700	2.680	2.680	2.680	6,600
2023-04-04	2.700	2.700	2.700	2.700	2.700	0
2023-04-03	2.700	2.700	2.700	2.700	2.700	100
2023-03-31	2.720	2.720	2.720	2.720	2.720	5,300
2023-03-30	2.720	2.720	2.720	2.720	2.720	0
2023-03-29	2.740	2.740	2.700	2.720	2.720	7,100
2023-03-28	2.760	2.820	2.720	2.720	2.720	15,400
2023-03-27	2.760	2.800	2.720	2.720	2.720	17,400
2023-03-24	2.700	2.700	2.680	2.680	2.680	5,200
2023-03-23	2.700	2.700	2.700	2.700	2.700	3,300
2023-03-22	2.700	2.700	2.700	2.700	2.700	300
2023-03-21	2.700	2.700	2.680	2.700	2.700	16,700
2023-03-20	2.760	2.760	2.680	2.700	2.700	7,400
2023-03-17	2.660	2.760	2.660	2.760	2.760	19,500
2023-03-16	2.680	2.720	2.640	2.720	2.720	16,900
2023-03-15	2.680	2.740	2.680	2.700	2.700	1,300
2023-03-14	2.740	2.740	2.680	2.700	2.700	299,600
2023-03-13	2.740	2.760	2.700	2.700	2.700	18,600
2023-03-10	2.760	2.760	2.720	2.760	2.760	16,100
2023-03-09	2.780	2.800	2.740	2.780	2.780	144,900

← NewerPage 14 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.