Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.090 | 5.090 | 5.040 | 5.060 | 5.060 | 62,000 |
| 2024-01-18 | 5.060 | 5.090 | 5.060 | 5.090 | 5.090 | 29,000 |
| 2024-01-17 | 5.050 | 5.090 | 5.050 | 5.090 | 5.090 | 12,000 |
| 2024-01-16 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 7,000 |
| 2024-01-15 | 5.060 | 5.110 | 5.050 | 5.110 | 5.110 | 16,000 |
| 2024-01-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 10,000 |
| 2024-01-11 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 35,000 |
| 2024-01-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,000 |
| 2024-01-08 | 5.090 | 5.150 | 5.080 | 5.150 | 5.150 | 4,000 |
| 2024-01-05 | 5.150 | 5.170 | 5.110 | 5.170 | 5.170 | 17,151 |
| 2024-01-04 | 5.190 | 5.200 | 5.090 | 5.170 | 5.170 | 13,000 |
| 2024-01-03 | 5.090 | 5.120 | 5.090 | 5.120 | 5.120 | 7,000 |
| 2024-01-02 | 5.060 | 5.130 | 5.060 | 5.130 | 5.130 | 14,000 |
| 2023-12-29 | 5.110 | 5.150 | 5.080 | 5.120 | 5.120 | 69,100 |
| 2023-12-28 | 5.150 | 5.150 | 5.100 | 5.140 | 5.140 | 9,000 |
| 2023-12-27 | 5.150 | 5.170 | 5.140 | 5.170 | 5.170 | 8,220 |
| 2023-12-26 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 11,300 |
| 2023-12-25 | 5.340 | 5.340 | 5.150 | 5.260 | 5.260 | 28,000 |
| 2023-12-22 | 5.140 | 5.210 | 5.140 | 5.210 | 5.210 | 19,000 |
| 2023-12-21 | 5.230 | 5.240 | 5.210 | 5.210 | 5.210 | 26,400 |
| 2023-12-20 | 5.600 | 5.600 | 5.220 | 5.220 | 5.220 | 58,000 |
| 2023-12-19 | 5.270 | 5.270 | 5.070 | 5.190 | 5.190 | 79,000 |
| 2023-12-18 | 5.240 | 5.600 | 5.240 | 5.310 | 5.310 | 194,300 |
| 2023-12-15 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 51,000 |
| 2023-12-14 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 26,000 |
| 2023-12-13 | 5.060 | 5.100 | 5.060 | 5.060 | 5.060 | 47,000 |
| 2023-12-12 | 5.080 | 5.120 | 5.050 | 5.120 | 5.120 | 7,000 |
| 2023-12-11 | 5.160 | 5.160 | 5.080 | 5.150 | 5.150 | 14,000 |
| 2023-12-08 | 5.300 | 5.300 | 5.150 | 5.160 | 5.160 | 28,000 |
| 2023-12-07 | 5.080 | 5.080 | 5.030 | 5.030 | 5.030 | 26,010 |
| 2023-12-06 | 5.130 | 5.130 | 5.090 | 5.130 | 5.130 | 7,000 |
| 2023-12-05 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,000 |
| 2023-12-04 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,000 |
| 2023-12-01 | 5.100 | 5.170 | 5.090 | 5.170 | 5.170 | 23,000 |
| 2023-11-30 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 8,000 |
| 2023-11-29 | 5.150 | 5.150 | 5.090 | 5.140 | 5.140 | 4,000 |
| 2023-11-28 | 5.130 | 5.160 | 5.100 | 5.150 | 5.150 | 29,000 |
| 2023-11-27 | 5.080 | 5.150 | 5.080 | 5.150 | 5.150 | 13,000 |
| 2023-11-24 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 26,000 |
| 2023-11-23 | 5.080 | 5.100 | 5.080 | 5.090 | 5.090 | 27,344 |
| 2023-11-22 | 5.050 | 5.060 | 5.050 | 5.060 | 5.060 | 43,000 |
| 2023-11-21 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 37,000 |
| 2023-11-20 | 5.100 | 5.100 | 5.030 | 5.090 | 5.090 | 19,000 |
| 2023-11-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5,000 |
| 2023-11-16 | 5.050 | 5.080 | 5.050 | 5.080 | 5.080 | 141,000 |
| 2023-11-15 | 5.030 | 5.080 | 5.030 | 5.080 | 5.080 | 5,000 |
| 2023-11-14 | 5.040 | 5.050 | 5.040 | 5.050 | 5.050 | 30,000 |
| 2023-11-13 | 5.010 | 5.060 | 4.990 | 4.990 | 4.990 | 46,000 |
| 2023-11-10 | 5.030 | 5.070 | 5.030 | 5.070 | 5.070 | 6,000 |
| 2023-11-09 | 5.030 | 5.040 | 5.020 | 5.040 | 5.040 | 70,009 |
| 2023-11-08 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 12,000 |
| 2023-11-07 | 5.080 | 5.080 | 5.050 | 5.080 | 5.080 | 55,000 |
| 2023-11-06 | 5.100 | 5.100 | 5.010 | 5.080 | 5.080 | 13,000 |
| 2023-11-03 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 36,000 |
| 2023-11-02 | 5.060 | 5.070 | 5.060 | 5.070 | 5.070 | 8,000 |
| 2023-11-01 | 5.090 | 5.100 | 5.060 | 5.060 | 5.060 | 25,000 |
| 2023-10-31 | 5.060 | 5.090 | 5.060 | 5.090 | 5.090 | 80,000 |
| 2023-10-30 | 5.030 | 5.090 | 4.950 | 5.090 | 5.090 | 75,000 |
| 2023-10-27 | 5.070 | 5.070 | 5.050 | 5.050 | 5.050 | 6,000 |
| 2023-10-26 | 4.990 | 5.130 | 4.990 | 5.130 | 5.130 | 168,000 |
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.