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
2022-12-09	2.820	2.820	2.780	2.780	2.780	3,200
2022-12-08	2.760	2.840	2.760	2.840	2.840	47,700
2022-12-07	2.740	2.780	2.740	2.780	2.780	4,500
2022-12-06	2.780	2.800	2.760	2.760	2.760	14,700
2022-12-02	2.820	2.820	2.780	2.800	2.800	6,700
2022-12-01	2.820	2.840	2.800	2.820	2.820	3,900
2022-11-30	2.800	2.820	2.780	2.800	2.800	1,900
2022-11-29	2.800	2.840	2.740	2.800	2.800	35,000
2022-11-28	2.820	2.820	2.800	2.800	2.800	10,100
2022-11-25	2.840	2.840	2.820	2.840	2.840	8,200
2022-11-24	2.840	2.860	2.780	2.840	2.840	43,000
2022-11-23	2.760	2.800	2.760	2.800	2.800	5,100
2022-11-22	2.820	2.820	2.760	2.780	2.780	7,000
2022-11-21	2.820	2.820	2.780	2.820	2.820	50,800
2022-11-18	2.860	2.860	2.820	2.820	2.820	3,800
2022-11-17	2.840	2.840	2.840	2.840	2.840	2,200
2022-11-16	2.820	2.820	2.800	2.800	2.800	4,100
2022-11-15	2.760	2.880	2.760	2.840	2.840	96,000
2022-11-14	2.740	2.820	2.740	2.820	2.820	202,600
2022-11-11	2.740	2.800	2.720	2.760	2.760	48,700
2022-11-10	2.800	2.800	2.740	2.780	2.780	19,500
2022-11-09	2.800	2.860	2.780	2.820	2.820	4,700
2022-11-08	2.820	2.820	2.800	2.800	2.800	4,600
2022-11-07	2.840	2.840	2.800	2.820	2.820	3,600
2022-11-04	2.820	2.860	2.820	2.840	2.840	11,700
2022-11-03	2.800	2.820	2.760	2.820	2.820	224,400
2022-11-02	2.800	2.820	2.780	2.820	2.820	203,800
2022-11-01	2.800	2.820	2.800	2.820	2.820	51,800
2022-10-31	2.800	2.840	2.760	2.820	2.820	91,500
2022-10-28	2.800	2.860	2.800	2.820	2.820	10,800
2022-10-27	2.800	2.820	2.800	2.820	2.820	20,800
2022-10-26	2.780	2.820	2.780	2.800	2.800	36,400
2022-10-25	2.840	2.840	2.780	2.780	2.780	68,800
2022-10-21	2.840	2.860	2.820	2.820	2.820	41,500
2022-10-20	2.820	2.980	2.800	2.840	2.840	425,400
2022-10-19	2.840	2.860	2.800	2.820	2.820	6,700
2022-10-18	2.780	2.840	2.780	2.800	2.800	17,900
2022-10-17	2.780	2.820	2.760	2.800	2.800	9,500
2022-10-12	2.800	2.840	2.760	2.760	2.760	169,000
2022-10-11	2.800	2.840	2.800	2.800	2.800	6,800
2022-10-10	2.800	2.840	2.780	2.840	2.840	228,800
2022-10-07	2.860	2.860	2.820	2.840	2.840	68,500
2022-10-06	2.860	2.900	2.840	2.860	2.860	39,700
2022-10-05	2.840	2.880	2.840	2.840	2.840	48,700
2022-10-04	2.800	3.000	2.800	2.860	2.860	500,500
2022-10-03	2.840	2.880	2.780	2.780	2.780	402,600
2022-09-30	2.860	2.880	2.840	2.860	2.860	72,200
2022-09-29	2.900	2.900	2.840	2.840	2.840	518,300
2022-09-28	2.900	2.960	2.880	2.940	2.940	20,800
2022-09-27	2.960	2.980	2.920	2.940	2.940	186,600
2022-09-26	2.980	3.000	2.960	2.980	2.980	110,600
2022-09-23	2.980	3.000	2.960	2.980	2.980	82,000
2022-09-22	3.000	3.020	2.980	3.000	3.000	104,900
2022-09-21	3.020	3.020	2.980	3.020	3.020	138,200
2022-09-20	3.040	3.040	3.000	3.040	3.040	211,400
2022-09-19	3.040	3.080	3.020	3.020	3.020	112,100
2022-09-16	3.020	3.160	3.000	3.040	3.040	1,012,600
2022-09-15	3.020	3.040	2.980	2.980	2.980	124,500
2022-09-14	2.980	3.040	2.980	3.040	3.040	33,200
2022-09-13	3.060	3.060	2.980	3.060	3.060	195,400

← NewerPage 16 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.