Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.540 | 3.660 | 3.540 | 3.640 | 3.640 | 265,000 |
| 2022-03-10 | 3.520 | 3.600 | 3.500 | 3.500 | 3.500 | 128,300 |
| 2022-03-09 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 13,300 |
| 2022-03-08 | 3.540 | 3.560 | 3.460 | 3.500 | 3.500 | 920,900 |
| 2022-03-07 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 1,667,700 |
| 2022-03-04 | 3.520 | 3.600 | 3.520 | 3.520 | 3.520 | 71,400 |
| 2022-03-03 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 42,700 |
| 2022-03-02 | 3.520 | 3.600 | 3.500 | 3.560 | 3.560 | 375,400 |
| 2022-03-01 | 3.500 | 3.580 | 3.500 | 3.500 | 3.500 | 303,400 |
| 2022-02-28 | 3.620 | 3.640 | 3.560 | 3.560 | 3.560 | 62,900 |
| 2022-02-25 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 58,900 |
| 2022-02-24 | 3.680 | 3.680 | 3.520 | 3.560 | 3.560 | 157,200 |
| 2022-02-23 | 3.600 | 3.700 | 3.600 | 3.660 | 3.660 | 323,400 |
| 2022-02-22 | 3.600 | 3.700 | 3.580 | 3.600 | 3.600 | 92,000 |
| 2022-02-21 | 3.540 | 3.680 | 3.540 | 3.640 | 3.640 | 382,000 |
| 2022-02-18 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 166,600 |
| 2022-02-17 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 31,300 |
| 2022-02-15 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 38,000 |
| 2022-02-14 | 3.640 | 3.680 | 3.520 | 3.560 | 3.560 | 350,300 |
| 2022-02-11 | 3.560 | 3.660 | 3.540 | 3.580 | 3.580 | 822,100 |
| 2022-02-10 | 3.500 | 3.560 | 3.480 | 3.480 | 3.480 | 52,600 |
| 2022-02-09 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 47,600 |
| 2022-02-08 | 3.560 | 3.620 | 3.520 | 3.540 | 3.540 | 216,500 |
| 2022-02-07 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 107,300 |
| 2022-02-04 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 235,500 |
| 2022-02-03 | 3.500 | 3.540 | 3.440 | 3.500 | 3.500 | 142,700 |
| 2022-02-02 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 44,900 |
| 2022-02-01 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 34,400 |
| 2022-01-31 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 11,000 |
| 2022-01-28 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 51,600 |
| 2022-01-27 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 433,000 |
| 2022-01-26 | 3.420 | 3.480 | 3.420 | 3.420 | 3.420 | 438,700 |
| 2022-01-25 | 3.420 | 3.440 | 3.400 | 3.440 | 3.440 | 163,700 |
| 2022-01-24 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 1,052,400 |
| 2022-01-21 | 3.520 | 3.560 | 3.480 | 3.480 | 3.480 | 899,700 |
| 2022-01-20 | 3.540 | 3.600 | 3.520 | 3.540 | 3.540 | 467,200 |
| 2022-01-19 | 3.600 | 3.620 | 3.480 | 3.540 | 3.540 | 438,000 |
| 2022-01-18 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 83,200 |
| 2022-01-17 | 3.680 | 3.700 | 3.640 | 3.640 | 3.640 | 188,100 |
| 2022-01-14 | 3.740 | 3.740 | 3.620 | 3.660 | 3.660 | 289,000 |
| 2022-01-13 | 3.660 | 3.680 | 3.620 | 3.680 | 3.680 | 364,300 |
| 2022-01-12 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 161,300 |
| 2022-01-11 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 32,200 |
| 2022-01-10 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 112,200 |
| 2022-01-07 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 262,300 |
| 2022-01-06 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 56,900 |
| 2022-01-05 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 141,800 |
| 2022-01-04 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 121,900 |
| 2021-12-30 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 71,500 |
| 2021-12-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 113,700 |
| 2021-12-28 | 3.600 | 3.660 | 3.580 | 3.580 | 3.580 | 334,000 |
| 2021-12-27 | 3.600 | 3.680 | 3.600 | 3.600 | 3.600 | 92,300 |
| 2021-12-24 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 104,700 |
| 2021-12-23 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 58,300 |
| 2021-12-22 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 74,600 |
| 2021-12-21 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 112,500 |
| 2021-12-20 | 3.660 | 3.680 | 3.600 | 3.600 | 3.600 | 620,100 |
| 2021-12-17 | 3.740 | 3.760 | 3.640 | 3.660 | 3.660 | 378,000 |
| 2021-12-16 | 3.700 | 3.760 | 3.660 | 3.700 | 3.700 | 1,315,600 |
| 2021-12-15 | 3.900 | 4.080 | 3.700 | 3.700 | 3.700 | 8,235,200 |
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.