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
2023-03-08	2.760	2.780	2.760	2.760	2.760	1,700
2023-03-07	2.780	2.800	2.780	2.800	2.800	16,200
2023-03-03	2.780	2.800	2.780	2.780	2.780	12,000
2023-03-02	2.760	2.800	2.720	2.720	2.720	48,600
2023-03-01	2.760	2.780	2.740	2.740	2.740	15,000
2023-02-28	2.760	2.760	2.740	2.740	2.740	1,900
2023-02-27	2.760	2.820	2.760	2.760	2.760	2,100
2023-02-24	2.740	2.780	2.740	2.780	2.780	5,700
2023-02-23	2.760	2.780	2.740	2.760	2.760	53,500
2023-02-22	2.760	2.760	2.760	2.760	2.760	34,400
2023-02-21	2.760	2.780	2.740	2.760	2.760	2,300
2023-02-20	2.760	2.760	2.760	2.760	2.760	100
2023-02-17	2.760	2.760	2.760	2.760	2.760	3,200
2023-02-16	2.760	2.760	2.740	2.740	2.740	4,800
2023-02-15	2.760	2.780	2.760	2.760	2.760	8,700
2023-02-14	2.760	2.800	2.760	2.760	2.760	13,900
2023-02-13	2.800	2.800	2.780	2.780	2.780	4,100
2023-02-10	2.780	2.800	2.780	2.780	2.780	66,200
2023-02-09	2.820	2.820	2.760	2.780	2.780	100,900
2023-02-08	2.780	2.800	2.780	2.780	2.780	93,500
2023-02-07	2.800	2.820	2.780	2.800	2.800	39,000
2023-02-06	2.820	2.840	2.780	2.780	2.780	16,400
2023-02-03	2.820	2.820	2.800	2.800	2.800	2,100
2023-02-02	2.760	2.800	2.740	2.780	2.780	4,100
2023-02-01	2.760	2.800	2.760	2.760	2.760	49,600
2023-01-31	2.760	2.800	2.760	2.760	2.760	8,500
2023-01-30	2.780	2.800	2.780	2.780	2.780	800
2023-01-27	2.780	2.780	2.760	2.760	2.760	37,000
2023-01-26	2.800	2.800	2.760	2.780	2.780	45,400
2023-01-25	2.800	2.800	2.800	2.800	2.800	200
2023-01-24	2.820	2.840	2.800	2.800	2.800	3,800
2023-01-23	2.760	2.820	2.760	2.800	2.800	3,600
2023-01-20	2.800	2.820	2.760	2.760	2.760	100,100
2023-01-19	2.820	2.860	2.780	2.820	2.820	59,300
2023-01-18	2.860	2.900	2.840	2.840	2.840	7,700
2023-01-17	2.860	2.880	2.840	2.880	2.880	5,000
2023-01-16	2.820	2.860	2.820	2.860	2.860	18,800
2023-01-13	2.840	2.860	2.800	2.800	2.800	40,600
2023-01-12	2.820	2.960	2.820	2.840	2.840	282,600
2023-01-11	2.800	2.820	2.800	2.820	2.820	12,200
2023-01-10	2.800	2.820	2.800	2.820	2.820	58,000
2023-01-09	2.800	2.800	2.800	2.800	2.800	11,700
2023-01-06	2.800	2.800	2.780	2.780	2.780	12,700
2023-01-05	2.820	2.820	2.780	2.780	2.780	22,800
2023-01-04	2.840	2.860	2.800	2.820	2.820	29,100
2023-01-03	2.840	2.840	2.800	2.820	2.820	18,800
2022-12-30	2.800	2.800	2.800	2.800	2.800	100
2022-12-29	2.820	2.820	2.800	2.820	2.820	7,600
2022-12-28	2.800	2.800	2.780	2.800	2.800	5,900
2022-12-27	2.800	2.820	2.780	2.800	2.800	18,500
2022-12-26	2.780	2.780	2.760	2.780	2.780	7,000
2022-12-23	2.780	2.800	2.760	2.760	2.760	10,100
2022-12-22	2.800	2.800	2.800	2.800	2.800	200
2022-12-21	2.780	2.780	2.780	2.780	2.780	3,400
2022-12-20	2.860	3.020	2.740	2.740	2.740	323,900
2022-12-19	2.800	2.800	2.800	2.800	2.800	7,300
2022-12-16	2.860	2.860	2.800	2.800	2.800	151,700
2022-12-15	2.840	2.860	2.840	2.860	2.860	10,800
2022-12-14	2.840	2.860	2.840	2.860	2.860	16,500
2022-12-13	2.780	2.860	2.780	2.840	2.840	74,300

← NewerPage 15 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.