Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 253,300 |
| 2021-12-13 | 3.520 | 3.660 | 3.460 | 3.660 | 3.660 | 759,600 |
| 2021-12-09 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 115,000 |
| 2021-12-08 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 145,900 |
| 2021-12-07 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 188,300 |
| 2021-12-03 | 3.520 | 3.580 | 3.500 | 3.520 | 3.520 | 209,900 |
| 2021-12-02 | 3.540 | 3.600 | 3.520 | 3.520 | 3.520 | 49,800 |
| 2021-12-01 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 90,300 |
| 2021-11-30 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 313,200 |
| 2021-11-29 | 3.560 | 3.620 | 3.520 | 3.600 | 3.600 | 159,500 |
| 2021-11-26 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 606,400 |
| 2021-11-25 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 79,000 |
| 2021-11-24 | 3.680 | 3.680 | 3.580 | 3.620 | 3.620 | 390,400 |
| 2021-11-23 | 3.660 | 3.700 | 3.620 | 3.660 | 3.660 | 87,200 |
| 2021-11-22 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 101,400 |
| 2021-11-19 | 3.700 | 3.740 | 3.700 | 3.700 | 3.700 | 193,500 |
| 2021-11-18 | 3.680 | 3.720 | 3.660 | 3.700 | 3.700 | 156,500 |
| 2021-11-17 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 157,700 |
| 2021-11-16 | 3.600 | 3.760 | 3.560 | 3.640 | 3.640 | 720,300 |
| 2021-11-15 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 707,700 |
| 2021-11-12 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 561,500 |
| 2021-11-11 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 160,800 |
| 2021-11-10 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 303,500 |
| 2021-11-09 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 407,300 |
| 2021-11-08 | 3.860 | 3.900 | 3.640 | 3.760 | 3.760 | 1,380,900 |
| 2021-11-05 | 3.880 | 4.040 | 3.760 | 3.820 | 3.820 | 8,688,600 |
| 2021-11-04 | 3.580 | 3.580 | 3.540 | 3.580 | 3.580 | 238,700 |
| 2021-11-03 | 3.580 | 3.580 | 3.460 | 3.580 | 3.580 | 544,600 |
| 2021-11-02 | 3.500 | 3.580 | 3.500 | 3.520 | 3.520 | 597,800 |
| 2021-11-01 | 3.660 | 3.700 | 3.500 | 3.540 | 3.540 | 728,300 |
| 2021-10-29 | 3.760 | 3.780 | 3.640 | 3.680 | 3.680 | 872,800 |
| 2021-10-28 | 3.820 | 3.860 | 3.760 | 3.780 | 3.780 | 948,900 |
| 2021-10-27 | 3.840 | 3.900 | 3.800 | 3.840 | 3.840 | 547,000 |
| 2021-10-26 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 268,700 |
| 2021-10-25 | 3.920 | 3.960 | 3.800 | 3.840 | 3.840 | 672,500 |
| 2021-10-21 | 4.000 | 4.020 | 3.900 | 3.920 | 3.920 | 2,473,300 |
| 2021-10-20 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 3,348,400 |
| 2021-10-19 | 3.840 | 3.900 | 3.820 | 3.840 | 3.840 | 1,373,900 |
| 2021-10-18 | 3.800 | 3.900 | 3.780 | 3.820 | 3.820 | 1,195,000 |
| 2021-10-15 | 3.860 | 4.000 | 3.820 | 3.820 | 3.820 | 1,972,200 |
| 2021-10-14 | 3.920 | 3.940 | 3.840 | 3.860 | 3.860 | 1,354,100 |
← NewerPage 20 of 20 · 1,181 trading days
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.