Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 2,000 |
| 2024-04-29 | 5.080 | 5.150 | 5.080 | 5.100 | 5.100 | 23,001 |
| 2024-04-26 | 5.070 | 5.150 | 5.050 | 5.150 | 5.150 | 56,000 |
| 2024-04-24 | 5.100 | 5.130 | 5.100 | 5.130 | 5.130 | 58,000 |
| 2024-04-23 | 5.040 | 5.100 | 5.030 | 5.100 | 5.100 | 52,000 |
| 2024-04-22 | 5.050 | 5.050 | 5.040 | 5.050 | 5.050 | 18,000 |
| 2024-04-19 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 3,000 |
| 2024-04-18 | 5.060 | 5.100 | 5.030 | 5.100 | 5.100 | 51,000 |
| 2024-04-17 | 5.080 | 5.090 | 5.040 | 5.080 | 5.080 | 10,000 |
| 2024-04-16 | 5.090 | 5.090 | 5.030 | 5.060 | 5.060 | 17,000 |
| 2024-04-15 | 5.120 | 5.120 | 5.040 | 5.090 | 5.090 | 17,000 |
| 2024-04-12 | 5.100 | 5.110 | 5.100 | 5.110 | 5.110 | 4,000 |
| 2024-04-10 | 5.080 | 5.100 | 5.040 | 5.100 | 5.100 | 17,000 |
| 2024-04-09 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 15,000 |
| 2024-04-08 | 5.210 | 5.210 | 5.100 | 5.120 | 5.120 | 13,000 |
| 2024-04-03 | 5.080 | 5.080 | 5.050 | 5.070 | 5.070 | 30,000 |
| 2024-04-02 | 5.100 | 5.200 | 5.040 | 5.180 | 5.180 | 76,000 |
| 2024-04-01 | 5.090 | 5.130 | 5.090 | 5.100 | 5.100 | 54,000 |
| 2024-03-29 | 5.020 | 5.120 | 5.020 | 5.090 | 5.090 | 70,000 |
| 2024-03-28 | 5.110 | 5.160 | 5.000 | 5.060 | 5.060 | 54,000 |
| 2024-03-27 | 5.170 | 5.170 | 5.100 | 5.150 | 5.150 | 4,000 |
| 2024-03-26 | 5.040 | 5.220 | 5.030 | 5.210 | 5.210 | 19,000 |
| 2024-03-25 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,000 |
| 2024-03-22 | 5.250 | 5.250 | 5.100 | 5.140 | 5.140 | 8,000 |
| 2024-03-21 | 5.110 | 5.120 | 5.060 | 5.060 | 5.060 | 18,000 |
| 2024-03-20 | 5.110 | 5.120 | 5.110 | 5.120 | 5.120 | 10,001 |
| 2024-03-19 | 5.050 | 5.130 | 5.030 | 5.130 | 5.130 | 45,000 |
| 2024-03-18 | 5.100 | 5.190 | 5.100 | 5.190 | 5.190 | 25,000 |
| 2024-03-15 | 5.210 | 5.210 | 5.090 | 5.100 | 5.100 | 76,000 |
| 2024-03-14 | 5.030 | 5.100 | 5.030 | 5.070 | 5.070 | 88,000 |
| 2024-03-13 | 5.040 | 5.060 | 5.020 | 5.030 | 5.030 | 134,000 |
| 2024-03-12 | 5.030 | 5.060 | 5.030 | 5.060 | 5.060 | 46,000 |
| 2024-03-11 | 5.060 | 5.090 | 5.030 | 5.060 | 5.060 | 36,000 |
| 2024-03-08 | 5.050 | 5.070 | 5.030 | 5.060 | 5.060 | 205,000 |
| 2024-03-07 | 5.020 | 5.060 | 5.020 | 5.060 | 5.060 | 89,000 |
| 2024-03-06 | 5.070 | 5.090 | 5.020 | 5.060 | 5.060 | 96,000 |
| 2024-03-05 | 5.070 | 5.070 | 5.020 | 5.070 | 5.070 | 91,000 |
| 2024-03-04 | 5.100 | 5.100 | 5.020 | 5.070 | 5.070 | 86,000 |
| 2024-03-01 | 5.020 | 5.080 | 5.020 | 5.070 | 5.070 | 85,000 |
| 2024-02-29 | 5.030 | 5.080 | 5.030 | 5.080 | 5.080 | 76,000 |
| 2024-02-27 | 5.020 | 5.060 | 5.010 | 5.050 | 5.050 | 56,000 |
| 2024-02-26 | 5.020 | 5.060 | 5.010 | 5.050 | 5.050 | 30,000 |
| 2024-02-23 | 5.100 | 5.100 | 5.050 | 5.090 | 5.090 | 7,000 |
| 2024-02-22 | 5.010 | 5.110 | 5.010 | 5.110 | 5.110 | 18,000 |
| 2024-02-21 | 5.050 | 5.090 | 5.050 | 5.090 | 5.090 | 24,000 |
| 2024-02-20 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 10,000 |
| 2024-02-19 | 5.100 | 5.140 | 5.020 | 5.140 | 5.140 | 28,238 |
| 2024-02-16 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 210,000 |
| 2024-02-15 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 39,000 |
| 2024-02-05 | 5.010 | 5.060 | 4.960 | 5.060 | 5.060 | 146,000 |
| 2024-02-02 | 5.060 | 5.100 | 5.010 | 5.100 | 5.100 | 62,000 |
| 2024-02-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2024-01-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10,000 |
| 2024-01-30 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 22,000 |
| 2024-01-29 | 5.050 | 5.060 | 5.050 | 5.060 | 5.060 | 14,000 |
| 2024-01-26 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 21,000 |
| 2024-01-25 | 5.050 | 5.050 | 5.020 | 5.040 | 5.040 | 30,000 |
| 2024-01-24 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 23,000 |
| 2024-01-23 | 5.040 | 5.090 | 5.040 | 5.090 | 5.090 | 19,000 |
| 2024-01-22 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 74,000 |
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.