Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5.700 | 5.700 | 5.670 | 5.700 | 5.700 | 39,050 |
| 2024-07-30 | 5.650 | 5.700 | 5.570 | 5.700 | 5.700 | 132,948 |
| 2024-07-29 | 5.720 | 5.720 | 5.600 | 5.710 | 5.710 | 39,550 |
| 2024-07-26 | 5.720 | 5.770 | 5.640 | 5.740 | 5.740 | 156,000 |
| 2024-07-23 | 5.760 | 5.780 | 5.700 | 5.770 | 5.770 | 29,982 |
| 2024-07-22 | 5.880 | 5.920 | 5.630 | 5.770 | 5.770 | 268,671 |
| 2024-07-19 | 6.000 | 6.000 | 5.700 | 5.860 | 5.860 | 198,000 |
| 2024-07-18 | 5.650 | 5.860 | 5.650 | 5.810 | 5.810 | 187,210 |
| 2024-07-17 | 5.820 | 5.900 | 5.640 | 5.800 | 5.800 | 357,200 |
| 2024-07-16 | 5.630 | 5.780 | 5.610 | 5.710 | 5.710 | 105,169 |
| 2024-07-15 | 5.830 | 5.830 | 5.600 | 5.770 | 5.770 | 216,600 |
| 2024-07-12 | 5.840 | 5.840 | 5.650 | 5.820 | 5.820 | 306,386 |
| 2024-07-11 | 5.880 | 5.880 | 5.650 | 5.880 | 5.880 | 573,932 |
| 2024-07-10 | 5.850 | 6.000 | 5.690 | 5.910 | 5.910 | 344,122 |
| 2024-07-09 | 6.190 | 6.190 | 5.640 | 5.910 | 5.910 | 479,201 |
| 2024-07-08 | 5.860 | 6.330 | 5.860 | 6.150 | 6.150 | 879,000 |
| 2024-07-05 | 5.710 | 5.860 | 5.610 | 5.770 | 5.770 | 371,291 |
| 2024-07-04 | 5.600 | 5.750 | 5.550 | 5.710 | 5.710 | 509,351 |
| 2024-07-03 | 5.400 | 5.640 | 5.400 | 5.600 | 5.600 | 332,253 |
| 2024-07-02 | 5.590 | 5.750 | 5.400 | 5.400 | 5.400 | 292,410 |
| 2024-07-01 | 5.880 | 5.950 | 5.560 | 5.650 | 5.650 | 481,500 |
| 2024-06-28 | 5.740 | 5.880 | 5.600 | 5.750 | 5.750 | 429,131 |
| 2024-06-27 | 6.210 | 6.240 | 5.620 | 5.760 | 5.760 | 1,670,884 |
| 2024-06-26 | 5.680 | 6.240 | 5.500 | 6.240 | 6.240 | 2,686,366 |
| 2024-06-25 | 5.170 | 5.680 | 5.170 | 5.680 | 5.680 | 1,047,599 |
| 2024-06-24 | 5.080 | 5.190 | 5.070 | 5.170 | 5.170 | 94,000 |
| 2024-06-21 | 5.100 | 5.110 | 5.050 | 5.100 | 5.100 | 36,000 |
| 2024-06-20 | 5.080 | 5.150 | 5.070 | 5.110 | 5.110 | 57,500 |
| 2024-06-19 | 5.210 | 5.210 | 5.080 | 5.080 | 5.080 | 178,000 |
| 2024-06-18 | 5.530 | 5.540 | 5.140 | 5.210 | 5.210 | 565,916 |
| 2024-06-17 | 5.090 | 5.550 | 5.080 | 5.540 | 5.540 | 888,430 |
| 2024-06-14 | 5.080 | 5.120 | 5.000 | 5.050 | 5.050 | 348,000 |
| 2024-06-12 | 5.090 | 5.200 | 5.060 | 5.200 | 5.200 | 44,000 |
| 2024-06-11 | 5.080 | 5.150 | 5.060 | 5.150 | 5.150 | 60,000 |
| 2024-06-07 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 2,000 |
| 2024-06-06 | 5.090 | 5.130 | 5.080 | 5.130 | 5.130 | 14,000 |
| 2024-06-05 | 5.070 | 5.240 | 5.070 | 5.150 | 5.150 | 40,830 |
| 2024-06-04 | 5.070 | 5.120 | 5.070 | 5.120 | 5.120 | 12,000 |
| 2024-06-03 | 5.100 | 5.130 | 5.090 | 5.130 | 5.130 | 20,000 |
| 2024-05-31 | 5.160 | 5.170 | 5.160 | 5.160 | 5.160 | 3,000 |
| 2024-05-30 | 5.090 | 5.170 | 5.090 | 5.170 | 5.170 | 2,000 |
| 2024-05-29 | 5.100 | 5.160 | 5.070 | 5.160 | 5.160 | 35,350 |
| 2024-05-28 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 16,000 |
| 2024-05-27 | 5.170 | 5.230 | 5.110 | 5.210 | 5.210 | 107,020 |
| 2024-05-24 | 5.060 | 5.260 | 5.060 | 5.200 | 5.200 | 136,011 |
| 2024-05-23 | 5.060 | 5.080 | 5.060 | 5.080 | 5.080 | 12,000 |
| 2024-05-22 | 5.100 | 5.140 | 5.050 | 5.140 | 5.140 | 105,000 |
| 2024-05-21 | 5.070 | 5.120 | 5.060 | 5.100 | 5.100 | 42,000 |
| 2024-05-20 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 18,000 |
| 2024-05-17 | 5.070 | 5.110 | 5.050 | 5.060 | 5.060 | 91,000 |
| 2024-05-16 | 5.040 | 5.100 | 5.030 | 5.100 | 5.100 | 42,000 |
| 2024-05-15 | 5.060 | 5.100 | 5.050 | 5.050 | 5.050 | 51,000 |
| 2024-05-14 | 5.050 | 5.090 | 5.010 | 5.090 | 5.090 | 9,000 |
| 2024-05-13 | 5.050 | 5.100 | 5.030 | 5.100 | 5.100 | 7,000 |
| 2024-05-10 | 5.060 | 5.110 | 5.060 | 5.110 | 5.110 | 2,019 |
| 2024-05-09 | 5.040 | 5.180 | 5.040 | 5.180 | 5.180 | 27,000 |
| 2024-05-08 | 5.060 | 5.100 | 5.040 | 5.100 | 5.100 | 8,000 |
| 2024-05-06 | 5.030 | 5.100 | 5.030 | 5.090 | 5.090 | 51,000 |
| 2024-05-03 | 5.040 | 5.070 | 5.040 | 5.070 | 5.070 | 43,000 |
| 2024-05-02 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.