Tycoons Worldwide Group (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.040	2.040	2.000	2.020	2.020	3,800
2024-11-26	2.060	2.060	2.060	2.060	2.060	900
2024-11-25	2.060	2.060	2.060	2.060	2.060	200
2024-11-22	2.040	2.040	2.040	2.040	2.040	17,100
2024-11-21	2.040	2.040	2.040	2.040	2.040	17,200
2024-11-20	2.040	2.040	2.040	2.040	2.040	18,900
2024-11-19	2.040	2.060	2.040	2.060	2.060	600
2024-11-18	2.060	2.060	2.040	2.040	2.040	139,700
2024-11-15	2.020	2.080	2.020	2.060	2.060	50,000
2024-11-14	2.080	2.080	2.060	2.080	2.080	81,000
2024-11-13	2.060	2.100	2.020	2.080	2.080	20,800
2024-11-12	2.100	2.200	2.000	2.100	2.100	239,300
2024-11-11	2.180	2.180	2.120	2.140	2.140	55,000
2024-11-08	2.160	2.180	2.160	2.180	2.180	9,700
2024-11-07	2.180	2.180	2.180	2.180	2.180	100
2024-11-06	2.200	2.200	2.160	2.160	2.160	11,300
2024-11-05	2.180	2.180	2.180	2.180	2.180	0
2024-11-04	2.180	2.180	2.180	2.180	2.180	7,100
2024-11-01	2.200	2.200	2.200	2.200	2.200	3,000
2024-10-31	2.220	2.220	2.220	2.220	2.220	0
2024-10-30	2.180	2.220	2.160	2.220	2.220	13,200
2024-10-29	2.200	2.200	2.200	2.200	2.200	0
2024-10-28	2.180	2.200	2.180	2.200	2.200	700
2024-10-25	2.180	2.180	2.180	2.180	2.180	0
2024-10-24	2.180	2.180	2.160	2.180	2.180	6,300
2024-10-22	2.200	2.200	2.200	2.200	2.200	0
2024-10-21	2.180	2.220	2.180	2.200	2.200	10,500
2024-10-18	2.200	2.200	2.200	2.200	2.200	100
2024-10-17	2.180	2.200	2.180	2.180	2.180	14,300
2024-10-16	2.220	2.220	2.220	2.220	2.220	0
2024-10-15	2.220	2.280	2.220	2.220	2.220	4,900
2024-10-11	2.220	2.220	2.220	2.220	2.220	0
2024-10-10	2.240	2.280	2.220	2.220	2.220	17,500
2024-10-09	2.320	2.320	2.260	2.260	2.260	400
2024-10-08	2.320	2.320	2.320	2.320	2.320	100
2024-10-07	2.300	2.300	2.300	2.300	2.300	2,000
2024-10-04	2.320	2.320	2.320	2.320	2.320	0
2024-10-03	2.320	2.320	2.320	2.320	2.320	0
2024-10-02	2.300	2.620	2.280	2.320	2.320	563,300
2024-10-01	2.280	2.280	2.280	2.280	2.280	0
2024-09-30	2.260	2.320	2.200	2.280	2.280	31,500
2024-09-27	2.240	2.240	2.240	2.240	2.240	0
2024-09-26	2.360	2.360	2.240	2.240	2.240	36,800
2024-09-25	2.260	2.480	2.240	2.280	2.280	225,500
2024-09-24	2.200	2.280	2.200	2.220	2.220	55,700
2024-09-23	2.200	2.200	2.200	2.200	2.200	13,800
2024-09-20	2.220	2.220	2.220	2.220	2.220	0
2024-09-19	2.220	2.220	2.220	2.220	2.220	0
2024-09-18	2.220	2.220	2.220	2.220	2.220	0
2024-09-17	2.220	2.220	2.220	2.220	2.220	0
2024-09-16	2.220	2.220	2.220	2.220	2.220	0
2024-09-13	2.200	2.260	2.200	2.220	2.220	38,100
2024-09-12	2.200	2.240	2.180	2.180	2.180	32,200
2024-09-11	2.200	2.200	2.200	2.200	2.200	0
2024-09-10	2.220	2.220	2.160	2.200	2.200	121,200
2024-09-09	2.240	2.240	2.240	2.240	2.240	0
2024-09-06	2.240	2.240	2.240	2.240	2.240	0
2024-09-05	2.200	2.240	2.180	2.240	2.240	27,800
2024-09-04	2.220	2.280	2.220	2.280	2.280	21,100
2024-09-03	0.000	0.000	0.000	0.000	0.000	0

← NewerPage 8 of 20 · 1,180 trading daysOlder →

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.