Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 4,300 |
| 2025-11-28 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 400 |
| 2025-11-27 | 1.660 | 1.740 | 1.650 | 1.740 | 1.740 | 2,100 |
| 2025-11-25 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 300 |
| 2025-11-24 | 1.660 | 1.730 | 1.650 | 1.700 | 1.700 | 11,400 |
| 2025-11-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 300 |
| 2025-11-20 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 6,202 |
| 2025-11-18 | 1.690 | 1.720 | 1.650 | 1.680 | 1.680 | 34,900 |
| 2025-11-14 | 1.760 | 1.770 | 1.710 | 1.760 | 1.760 | 1,901 |
| 2025-11-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 100 |
| 2025-11-11 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 2,500 |
| 2025-11-10 | 1.770 | 1.770 | 1.700 | 1.760 | 1.760 | 1,700 |
| 2025-11-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 400 |
| 2025-11-06 | 1.690 | 1.700 | 1.650 | 1.690 | 1.690 | 10,500 |
| 2025-11-05 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 1,400 |
| 2025-11-04 | 1.700 | 1.740 | 1.630 | 1.660 | 1.660 | 1,200 |
| 2025-11-03 | 1.680 | 1.680 | 1.540 | 1.600 | 1.600 | 47,000 |
| 2025-10-31 | 1.770 | 1.770 | 1.730 | 1.770 | 1.770 | 300 |
| 2025-10-30 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 836 |
| 2025-10-29 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 3,500 |
| 2025-10-28 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 200 |
| 2025-10-27 | 1.760 | 1.760 | 1.700 | 1.730 | 1.730 | 2,313 |
| 2025-10-24 | 1.660 | 1.790 | 1.660 | 1.740 | 1.740 | 5,200 |
| 2025-10-22 | 1.750 | 1.750 | 1.620 | 1.690 | 1.690 | 21,100 |
| 2025-10-21 | 1.790 | 1.820 | 1.780 | 1.820 | 1.820 | 3,200 |
| 2025-10-20 | 1.740 | 1.820 | 1.740 | 1.820 | 1.820 | 2,804 |
| 2025-10-17 | 1.790 | 1.790 | 1.730 | 1.760 | 1.760 | 3,725 |
| 2025-10-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 500 |
| 2025-10-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 500 |
| 2025-10-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 600 |
| 2025-10-10 | 1.820 | 1.830 | 1.790 | 1.830 | 1.830 | 5,500 |
| 2025-10-09 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 900 |
| 2025-10-08 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 1,600 |
| 2025-10-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 100 |
| 2025-10-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 200 |
| 2025-10-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 100 |
| 2025-10-01 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 5,400 |
| 2025-09-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,100 |
| 2025-09-29 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 2,000 |
| 2025-09-26 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 4,000 |
| 2025-09-25 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 1,800 |
| 2025-09-24 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 5,505 |
| 2025-09-23 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 4,500 |
| 2025-09-22 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 15,000 |
| 2025-09-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 300 |
| 2025-09-18 | 1.740 | 1.800 | 1.730 | 1.800 | 1.800 | 8,100 |
| 2025-09-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 410 |
| 2025-09-16 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 3,600 |
| 2025-09-15 | 1.790 | 1.790 | 1.720 | 1.770 | 1.770 | 2,500 |
| 2025-09-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2025-09-11 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 5,900 |
| 2025-09-10 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 409 |
| 2025-09-09 | 1.810 | 1.810 | 1.650 | 1.750 | 1.750 | 27,600 |
| 2025-09-08 | 1.720 | 1.830 | 1.720 | 1.730 | 1.730 | 3,400 |
| 2025-09-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-09-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-09-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 119 |
| 2025-09-02 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 200 |
| 2025-09-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2025-08-29 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 6,100 |
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.