Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 5.080 | 5.130 | 5.020 | 5.130 | 5.130 | 89,000 |
| 2023-10-24 | 5.070 | 5.150 | 5.060 | 5.140 | 5.140 | 24,000 |
| 2023-10-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 51,000 |
| 2023-10-19 | 5.150 | 5.150 | 5.130 | 5.150 | 5.150 | 4,300 |
| 2023-10-18 | 5.150 | 5.160 | 5.140 | 5.140 | 5.140 | 197,000 |
| 2023-10-17 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 21,000 |
| 2023-10-16 | 5.150 | 5.160 | 5.140 | 5.160 | 5.160 | 50,000 |
| 2023-10-13 | 5.090 | 5.160 | 5.090 | 5.160 | 5.160 | 30,000 |
| 2023-10-12 | 5.100 | 5.160 | 5.080 | 5.160 | 5.160 | 14,000 |
| 2023-10-11 | 5.180 | 5.180 | 5.100 | 5.150 | 5.150 | 12,000 |
| 2023-10-06 | 5.230 | 5.230 | 5.050 | 5.120 | 5.120 | 51,000 |
| 2023-10-05 | 5.110 | 5.350 | 5.110 | 5.260 | 5.260 | 19,000 |
| 2023-10-04 | 5.130 | 5.230 | 5.130 | 5.230 | 5.230 | 2,000 |
| 2023-10-02 | 5.230 | 5.330 | 5.220 | 5.240 | 5.240 | 73,000 |
| 2023-09-28 | 5.180 | 5.220 | 5.150 | 5.220 | 5.220 | 75,000 |
| 2023-09-27 | 5.190 | 5.200 | 5.120 | 5.200 | 5.200 | 43,000 |
| 2023-09-26 | 5.160 | 5.190 | 5.150 | 5.190 | 5.190 | 34,000 |
| 2023-09-25 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,000 |
| 2023-09-22 | 5.160 | 5.180 | 5.160 | 5.170 | 5.170 | 13,001 |
| 2023-09-21 | 5.160 | 5.170 | 5.160 | 5.160 | 5.160 | 4,000 |
| 2023-09-20 | 5.140 | 5.180 | 5.130 | 5.180 | 5.180 | 27,000 |
| 2023-09-19 | 5.130 | 5.150 | 5.120 | 5.150 | 5.150 | 10,000 |
| 2023-09-18 | 5.090 | 5.150 | 5.090 | 5.150 | 5.150 | 22,000 |
| 2023-09-15 | 5.170 | 5.170 | 5.140 | 5.160 | 5.160 | 24,000 |
| 2023-09-14 | 5.160 | 5.230 | 5.160 | 5.210 | 5.210 | 40,000 |
| 2023-09-13 | 5.190 | 5.190 | 5.070 | 5.160 | 5.160 | 40,000 |
| 2023-09-12 | 5.130 | 5.190 | 5.130 | 5.190 | 5.190 | 3,000 |
| 2023-09-11 | 5.070 | 5.230 | 5.050 | 5.230 | 5.230 | 18,000 |
| 2023-09-08 | 5.160 | 5.170 | 5.030 | 5.170 | 5.170 | 13,000 |
| 2023-09-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 8,000 |
| 2023-09-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2,000 |
| 2023-09-05 | 5.180 | 5.180 | 5.130 | 5.130 | 5.130 | 10,000 |
| 2023-09-04 | 5.150 | 5.300 | 5.110 | 5.200 | 5.200 | 61,011 |
| 2023-09-01 | 5.130 | 5.130 | 5.100 | 5.130 | 5.130 | 13,000 |
| 2023-08-31 | 5.100 | 5.130 | 5.060 | 5.130 | 5.130 | 47,000 |
| 2023-08-30 | 5.150 | 5.150 | 5.050 | 5.130 | 5.130 | 27,000 |
| 2023-08-29 | 5.060 | 5.090 | 5.040 | 5.040 | 5.040 | 131,000 |
| 2023-08-28 | 5.030 | 5.100 | 5.010 | 5.090 | 5.090 | 33,000 |
| 2023-08-25 | 5.090 | 5.100 | 5.050 | 5.100 | 5.100 | 14,000 |
| 2023-08-24 | 5.080 | 5.100 | 5.080 | 5.080 | 5.080 | 201,000 |
| 2023-08-23 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 17,000 |
| 2023-08-22 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 57,000 |
| 2023-08-21 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 14,000 |
| 2023-08-18 | 5.020 | 5.060 | 5.010 | 5.060 | 5.060 | 7,000 |
| 2023-08-17 | 5.030 | 5.060 | 5.030 | 5.060 | 5.060 | 6,000 |
| 2023-08-16 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 4,000 |
| 2023-08-15 | 5.080 | 5.080 | 5.020 | 5.080 | 5.080 | 19,000 |
| 2023-08-14 | 5.000 | 5.070 | 4.970 | 5.070 | 5.070 | 74,200 |
| 2023-08-11 | 5.020 | 5.090 | 5.010 | 5.090 | 5.090 | 230,000 |
| 2023-08-10 | 5.070 | 5.070 | 4.940 | 5.030 | 5.030 | 81,001 |
| 2023-08-09 | 5.000 | 5.070 | 5.000 | 5.070 | 5.070 | 33,000 |
| 2023-08-08 | 5.180 | 5.180 | 5.050 | 5.080 | 5.080 | 6,000 |
| 2023-08-07 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,000 |
| 2023-08-04 | 5.100 | 5.140 | 4.990 | 5.000 | 5.000 | 92,000 |
| 2023-08-02 | 5.060 | 5.100 | 4.990 | 5.100 | 5.100 | 77,000 |
| 2023-08-01 | 5.000 | 5.060 | 4.990 | 5.060 | 5.060 | 4,000 |
| 2023-07-31 | 5.100 | 5.100 | 5.020 | 5.070 | 5.070 | 7,000 |
| 2023-07-28 | 5.030 | 5.100 | 5.010 | 5.100 | 5.100 | 21,000 |
| 2023-07-27 | 5.070 | 5.130 | 5.060 | 5.130 | 5.130 | 57,000 |
| 2023-07-26 | 5.090 | 5.170 | 5.050 | 5.170 | 5.170 | 14,000 |
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.