Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 300 |
| 2025-02-25 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 223,800 |
| 2025-02-24 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 20,100 |
| 2025-02-21 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 19,900 |
| 2025-02-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-02-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-02-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-02-17 | 1.810 | 1.860 | 1.800 | 1.860 | 1.860 | 228,900 |
| 2025-02-14 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 205,500 |
| 2025-02-13 | 1.820 | 1.890 | 1.810 | 1.890 | 1.890 | 32,600 |
| 2025-02-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 2025-02-10 | 1.830 | 1.890 | 1.800 | 1.890 | 1.890 | 550,900 |
| 2025-02-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-02-06 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 219,800 |
| 2025-02-05 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 200,000 |
| 2025-02-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2025-02-03 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 34,000 |
| 2025-01-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 500 |
| 2025-01-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 400 |
| 2025-01-29 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 14,900 |
| 2025-01-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-27 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 300 |
| 2025-01-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10,000 |
| 2025-01-23 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 2,200 |
| 2025-01-22 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 6,200 |
| 2025-01-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-01-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-01-17 | 1.860 | 1.880 | 1.840 | 1.880 | 1.880 | 55,100 |
| 2025-01-16 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 700 |
| 2025-01-15 | 1.850 | 1.880 | 1.850 | 1.850 | 1.850 | 3,300 |
| 2025-01-14 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 92,300 |
| 2025-01-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 400 |
| 2025-01-10 | 1.850 | 1.870 | 1.840 | 1.870 | 1.870 | 305,100 |
| 2025-01-09 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 201,000 |
| 2025-01-08 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 4,400 |
| 2025-01-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10,800 |
| 2025-01-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 5,000 |
| 2025-01-03 | 1.930 | 1.970 | 1.890 | 1.910 | 1.910 | 1,500 |
| 2025-01-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-30 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 2,500 |
| 2024-12-27 | 1.910 | 1.920 | 1.880 | 1.880 | 1.880 | 30,400 |
| 2024-12-26 | 1.950 | 1.960 | 1.880 | 1.900 | 1.900 | 622,300 |
| 2024-12-25 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 2,000 |
| 2024-12-24 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 9,100 |
| 2024-12-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-12-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 900 |
| 2024-12-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-12-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 500 |
| 2024-12-17 | 1.970 | 1.990 | 1.960 | 1.960 | 1.960 | 36,100 |
| 2024-12-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-13 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 20,200 |
| 2024-12-12 | 1.980 | 1.990 | 1.980 | 1.980 | 1.980 | 8,700 |
| 2024-12-11 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 19,000 |
| 2024-12-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 500 |
| 2024-12-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-12-04 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 5,000 |
| 2024-12-03 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 32,900 |
| 2024-12-02 | 2.020 | 2.020 | 1.980 | 2.020 | 2.020 | 127,200 |
| 2024-11-29 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 51,800 |
| 2024-11-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 17,700 |
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.