Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 3.620 | 3.920 | 3.520 | 3.720 | 3.720 | 5,898,500 |
| 2022-06-14 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 114,500 |
| 2022-06-13 | 3.540 | 3.740 | 3.500 | 3.540 | 3.540 | 1,313,200 |
| 2022-06-10 | 3.740 | 3.740 | 3.460 | 3.540 | 3.540 | 2,465,700 |
| 2022-06-09 | 3.920 | 3.920 | 3.700 | 3.740 | 3.740 | 2,037,500 |
| 2022-06-08 | 4.000 | 4.060 | 3.860 | 3.880 | 3.880 | 5,752,100 |
| 2022-06-07 | 3.680 | 4.300 | 3.680 | 3.940 | 3.940 | 33,559,000 |
| 2022-06-06 | 3.780 | 3.900 | 3.640 | 3.640 | 3.640 | 1,344,400 |
| 2022-06-02 | 3.880 | 4.020 | 3.760 | 3.780 | 3.780 | 7,357,200 |
| 2022-06-01 | 3.800 | 4.060 | 3.800 | 3.840 | 3.840 | 5,632,600 |
| 2022-05-31 | 3.400 | 4.080 | 3.380 | 3.860 | 3.860 | 8,947,600 |
| 2022-05-30 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 2,600 |
| 2022-05-27 | 3.340 | 3.480 | 3.340 | 3.400 | 3.400 | 20,300 |
| 2022-05-26 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 15,000 |
| 2022-05-25 | 3.440 | 3.460 | 3.340 | 3.340 | 3.340 | 6,500 |
| 2022-05-24 | 3.380 | 3.440 | 3.360 | 3.360 | 3.360 | 34,900 |
| 2022-05-23 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 23,100 |
| 2022-05-20 | 3.340 | 3.420 | 3.340 | 3.360 | 3.360 | 15,500 |
| 2022-05-19 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 31,400 |
| 2022-05-18 | 3.380 | 3.440 | 3.320 | 3.420 | 3.420 | 21,100 |
| 2022-05-17 | 3.320 | 3.380 | 3.320 | 3.320 | 3.320 | 14,300 |
| 2022-05-13 | 3.360 | 3.380 | 3.280 | 3.300 | 3.300 | 89,700 |
| 2022-05-12 | 3.440 | 3.440 | 3.280 | 3.280 | 3.280 | 71,000 |
| 2022-05-11 | 3.480 | 3.520 | 3.440 | 3.440 | 3.440 | 77,300 |
| 2022-05-10 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 2,700 |
| 2022-05-09 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 77,000 |
| 2022-05-06 | 3.440 | 3.540 | 3.420 | 3.500 | 3.500 | 52,100 |
| 2022-05-05 | 3.500 | 3.560 | 3.460 | 3.460 | 3.460 | 19,500 |
| 2022-05-03 | 3.460 | 3.580 | 3.440 | 3.460 | 3.460 | 45,200 |
| 2022-04-29 | 3.500 | 3.580 | 3.480 | 3.480 | 3.480 | 14,500 |
| 2022-04-28 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 17,200 |
| 2022-04-27 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 35,200 |
| 2022-04-26 | 3.560 | 3.620 | 3.520 | 3.520 | 3.520 | 88,600 |
| 2022-04-25 | 3.500 | 3.580 | 3.480 | 3.580 | 3.580 | 107,900 |
| 2022-04-22 | 3.520 | 3.600 | 3.520 | 3.540 | 3.540 | 19,200 |
| 2022-04-21 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 44,400 |
| 2022-04-20 | 3.580 | 3.580 | 3.500 | 3.520 | 3.520 | 157,300 |
| 2022-04-19 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 83,800 |
| 2022-04-18 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 30,000 |
| 2022-04-12 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 102,000 |
| 2022-04-11 | 3.560 | 3.600 | 3.540 | 3.540 | 3.540 | 30,800 |
| 2022-04-08 | 3.560 | 3.640 | 3.560 | 3.560 | 3.560 | 25,600 |
| 2022-04-07 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 129,700 |
| 2022-04-05 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 315,600 |
| 2022-04-04 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 70,500 |
| 2022-04-01 | 3.680 | 3.700 | 3.620 | 3.680 | 3.680 | 161,100 |
| 2022-03-31 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 143,900 |
| 2022-03-30 | 3.720 | 3.740 | 3.660 | 3.700 | 3.700 | 324,800 |
| 2022-03-29 | 3.860 | 3.860 | 3.680 | 3.720 | 3.720 | 695,000 |
| 2022-03-28 | 3.880 | 3.980 | 3.780 | 3.840 | 3.840 | 16,146,200 |
| 2022-03-25 | 3.800 | 3.880 | 3.720 | 3.880 | 3.880 | 312,500 |
| 2022-03-24 | 3.780 | 3.820 | 3.760 | 3.760 | 3.760 | 387,400 |
| 2022-03-23 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 93,300 |
| 2022-03-22 | 3.820 | 3.820 | 3.700 | 3.800 | 3.800 | 218,800 |
| 2022-03-21 | 3.680 | 3.800 | 3.660 | 3.800 | 3.800 | 254,800 |
| 2022-03-18 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 32,000 |
| 2022-03-17 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 97,300 |
| 2022-03-16 | 3.660 | 3.680 | 3.640 | 3.680 | 3.680 | 130,400 |
| 2022-03-15 | 3.860 | 3.860 | 3.640 | 3.640 | 3.640 | 1,194,800 |
| 2022-03-14 | 3.640 | 3.900 | 3.600 | 3.820 | 3.820 | 2,704,000 |
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.