Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-05-28 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 3,700 |
| 2025-05-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
| 2025-05-26 | 1.660 | 1.720 | 1.660 | 1.710 | 1.710 | 1,500 |
| 2025-05-23 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 113,000 |
| 2025-05-22 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 50,100 |
| 2025-05-21 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 22,800 |
| 2025-05-20 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 20,100 |
| 2025-05-19 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 1,400 |
| 2025-05-16 | 1.660 | 1.700 | 1.650 | 1.660 | 1.660 | 31,900 |
| 2025-05-15 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 205,400 |
| 2025-05-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2025-05-13 | 1.750 | 1.750 | 1.660 | 1.690 | 1.690 | 1,800 |
| 2025-05-09 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 1,100 |
| 2025-05-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-05-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 |
| 2025-05-06 | 1.660 | 1.700 | 1.650 | 1.700 | 1.700 | 2,000 |
| 2025-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-04-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-04-29 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 300 |
| 2025-04-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-04-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2025-04-24 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 800 |
| 2025-04-23 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 500 |
| 2025-04-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 200 |
| 2025-04-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-04-18 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 1,000 |
| 2025-04-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 13,000 |
| 2025-04-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2025-04-11 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 1,200 |
| 2025-04-10 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 1,200 |
| 2025-04-09 | 1.660 | 1.800 | 1.650 | 1.800 | 1.800 | 40,100 |
| 2025-04-08 | 1.670 | 1.670 | 1.620 | 1.670 | 1.670 | 343,000 |
| 2025-04-04 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 20,100 |
| 2025-04-03 | 1.660 | 1.720 | 1.650 | 1.720 | 1.720 | 10,100 |
| 2025-04-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-04-01 | 1.700 | 1.800 | 1.680 | 1.800 | 1.800 | 6,900 |
| 2025-03-31 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 6,500 |
| 2025-03-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-03-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2025-03-26 | 1.770 | 1.770 | 1.670 | 1.760 | 1.760 | 10,200 |
| 2025-03-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2025-03-24 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 1,700 |
| 2025-03-21 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 200 |
| 2025-03-20 | 1.750 | 1.770 | 1.680 | 1.770 | 1.770 | 2,200 |
| 2025-03-19 | 1.690 | 1.780 | 1.680 | 1.750 | 1.750 | 211,800 |
| 2025-03-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-03-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-03-14 | 1.690 | 1.870 | 1.690 | 1.870 | 1.870 | 300 |
| 2025-03-13 | 1.700 | 1.780 | 1.680 | 1.780 | 1.780 | 11,900 |
| 2025-03-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 100 |
| 2025-03-11 | 1.700 | 1.840 | 1.690 | 1.840 | 1.840 | 1,300 |
| 2025-03-10 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 516,600 |
| 2025-03-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-03-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-03-05 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 3,500 |
| 2025-03-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 100 |
| 2025-03-03 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 4,100 |
| 2025-02-28 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 27,800 |
| 2025-02-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
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.