Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 6,100 |
| 2025-08-28 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 2,600 |
| 2025-08-27 | 1.740 | 1.750 | 1.690 | 1.730 | 1.730 | 4,000 |
| 2025-08-26 | 1.720 | 1.770 | 1.700 | 1.770 | 1.770 | 900 |
| 2025-08-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-08-22 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 1,000 |
| 2025-08-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 500 |
| 2025-08-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-08-19 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 300 |
| 2025-08-18 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 400 |
| 2025-08-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,200 |
| 2025-08-14 | 1.700 | 1.800 | 1.690 | 1.800 | 1.800 | 12,900 |
| 2025-08-13 | 1.860 | 1.860 | 1.650 | 1.710 | 1.710 | 35,300 |
| 2025-08-08 | 1.690 | 1.780 | 1.690 | 1.720 | 1.720 | 10,800 |
| 2025-08-07 | 1.700 | 1.750 | 1.680 | 1.680 | 1.680 | 53,800 |
| 2025-08-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-08-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2025-08-04 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 7,000 |
| 2025-08-01 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 20,000 |
| 2025-07-31 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 22,100 |
| 2025-07-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 |
| 2025-07-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5,200 |
| 2025-07-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-24 | 1.730 | 1.730 | 1.660 | 1.710 | 1.710 | 900 |
| 2025-07-23 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 3,100 |
| 2025-07-22 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 70,100 |
| 2025-07-21 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 20,100 |
| 2025-07-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,200 |
| 2025-07-17 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 63,100 |
| 2025-07-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2025-07-15 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 1,200 |
| 2025-07-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2025-07-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-07-09 | 1.650 | 1.770 | 1.650 | 1.770 | 1.770 | 1,100 |
| 2025-07-08 | 1.660 | 1.790 | 1.650 | 1.790 | 1.790 | 201,400 |
| 2025-07-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-07-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 500 |
| 2025-07-03 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 900 |
| 2025-07-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-07-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 100 |
| 2025-06-30 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 3,300 |
| 2025-06-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-06-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,500 |
| 2025-06-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 220,000 |
| 2025-06-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 210,000 |
| 2025-06-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-20 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 15,300 |
| 2025-06-19 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 200,100 |
| 2025-06-18 | 1.660 | 1.680 | 1.650 | 1.650 | 1.650 | 203,700 |
| 2025-06-17 | 1.660 | 1.760 | 1.650 | 1.760 | 1.760 | 10,100 |
| 2025-06-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-06-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-06-12 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 400 |
| 2025-06-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-06-10 | 1.660 | 1.760 | 1.650 | 1.760 | 1.760 | 2,100 |
| 2025-06-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2025-06-06 | 1.660 | 1.770 | 1.650 | 1.700 | 1.700 | 13,200 |
| 2025-06-05 | 1.820 | 1.820 | 1.670 | 1.670 | 1.670 | 5,200 |
| 2025-06-04 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 300 |
| 2025-05-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 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.