Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 48,600 |
| 2022-09-09 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 42,500 |
| 2022-09-08 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 87,400 |
| 2022-09-07 | 3.020 | 3.100 | 3.020 | 3.060 | 3.060 | 310,300 |
| 2022-09-06 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 188,800 |
| 2022-09-05 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 6,900 |
| 2022-09-02 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 103,400 |
| 2022-09-01 | 3.020 | 3.100 | 3.020 | 3.020 | 3.020 | 56,600 |
| 2022-08-31 | 3.060 | 3.140 | 3.020 | 3.040 | 3.040 | 572,800 |
| 2022-08-30 | 3.020 | 3.080 | 3.000 | 3.080 | 3.080 | 323,400 |
| 2022-08-29 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 421,200 |
| 2022-08-26 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 35,800 |
| 2022-08-25 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 153,300 |
| 2022-08-24 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 245,400 |
| 2022-08-23 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 226,600 |
| 2022-08-22 | 3.120 | 3.220 | 3.100 | 3.160 | 3.160 | 804,400 |
| 2022-08-19 | 3.140 | 3.220 | 3.120 | 3.120 | 3.120 | 417,000 |
| 2022-08-18 | 3.200 | 3.280 | 3.140 | 3.140 | 3.140 | 1,780,600 |
| 2022-08-17 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 1,088,200 |
| 2022-08-16 | 3.000 | 3.460 | 3.000 | 3.140 | 3.140 | 19,505,200 |
| 2022-08-15 | 3.000 | 3.040 | 2.980 | 3.000 | 3.000 | 93,000 |
| 2022-08-11 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 165,000 |
| 2022-08-10 | 3.080 | 3.160 | 3.000 | 3.080 | 3.080 | 220,800 |
| 2022-08-09 | 3.020 | 3.160 | 3.020 | 3.080 | 3.080 | 306,800 |
| 2022-08-08 | 3.020 | 3.080 | 3.000 | 3.000 | 3.000 | 60,900 |
| 2022-08-05 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 295,200 |
| 2022-08-04 | 3.000 | 3.040 | 2.980 | 2.980 | 2.980 | 240,400 |
| 2022-08-03 | 3.020 | 3.060 | 2.980 | 3.000 | 3.000 | 125,700 |
| 2022-08-02 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 287,000 |
| 2022-08-01 | 3.180 | 3.320 | 3.100 | 3.100 | 3.100 | 1,758,900 |
| 2022-07-27 | 2.980 | 3.360 | 2.980 | 3.180 | 3.180 | 7,047,700 |
| 2022-07-26 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 59,100 |
| 2022-07-25 | 2.960 | 3.060 | 2.940 | 2.980 | 2.980 | 106,600 |
| 2022-07-22 | 3.000 | 3.040 | 2.940 | 2.940 | 2.940 | 202,200 |
| 2022-07-21 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 131,700 |
| 2022-07-20 | 2.960 | 3.040 | 2.920 | 2.920 | 2.920 | 78,500 |
| 2022-07-19 | 2.960 | 3.100 | 2.920 | 2.940 | 2.940 | 218,300 |
| 2022-07-18 | 2.920 | 3.000 | 2.920 | 2.940 | 2.940 | 157,900 |
| 2022-07-15 | 2.980 | 3.260 | 2.920 | 2.980 | 2.980 | 1,106,300 |
| 2022-07-14 | 3.120 | 3.160 | 2.980 | 3.000 | 3.000 | 468,200 |
| 2022-07-12 | 2.980 | 3.500 | 2.980 | 3.160 | 3.160 | 5,081,000 |
| 2022-07-11 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 8,500 |
| 2022-07-08 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 94,600 |
| 2022-07-07 | 2.980 | 3.080 | 2.980 | 3.020 | 3.020 | 126,900 |
| 2022-07-06 | 3.060 | 3.080 | 2.840 | 2.980 | 2.980 | 635,200 |
| 2022-07-05 | 3.320 | 3.320 | 3.080 | 3.100 | 3.100 | 193,100 |
| 2022-07-04 | 3.280 | 3.320 | 3.240 | 3.240 | 3.240 | 43,700 |
| 2022-07-01 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 16,900 |
| 2022-06-30 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 138,200 |
| 2022-06-29 | 3.320 | 3.360 | 3.260 | 3.340 | 3.340 | 177,200 |
| 2022-06-28 | 3.240 | 3.460 | 3.240 | 3.320 | 3.320 | 465,500 |
| 2022-06-27 | 3.280 | 3.300 | 3.240 | 3.240 | 3.240 | 127,100 |
| 2022-06-24 | 3.360 | 3.380 | 3.180 | 3.240 | 3.240 | 491,400 |
| 2022-06-23 | 3.380 | 3.440 | 3.280 | 3.320 | 3.320 | 438,000 |
| 2022-06-22 | 3.500 | 3.520 | 3.380 | 3.380 | 3.380 | 173,400 |
| 2022-06-21 | 3.480 | 3.520 | 3.460 | 3.480 | 3.480 | 219,600 |
| 2022-06-20 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 119,400 |
| 2022-06-17 | 3.540 | 3.580 | 3.440 | 3.520 | 3.520 | 499,300 |
| 2022-06-16 | 3.720 | 3.760 | 3.540 | 3.540 | 3.540 | 1,857,400 |
| 2022-06-15 | 3.620 | 3.920 | 3.520 | 3.720 | 3.720 | 5,898,500 |
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.