Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 13,000 |
| 2023-07-24 | 5.040 | 5.140 | 5.020 | 5.140 | 5.140 | 7,000 |
| 2023-07-21 | 5.230 | 5.230 | 5.070 | 5.150 | 5.150 | 8,000 |
| 2023-07-20 | 5.030 | 5.100 | 5.030 | 5.090 | 5.090 | 26,000 |
| 2023-07-19 | 5.020 | 5.090 | 5.020 | 5.090 | 5.090 | 2,110 |
| 2023-07-18 | 5.020 | 5.120 | 5.020 | 5.120 | 5.120 | 7,000 |
| 2023-07-17 | 5.050 | 5.080 | 5.050 | 5.080 | 5.080 | 3,000 |
| 2023-07-14 | 5.080 | 5.100 | 5.050 | 5.090 | 5.090 | 46,000 |
| 2023-07-13 | 5.090 | 5.090 | 5.000 | 5.080 | 5.080 | 36,000 |
| 2023-07-12 | 5.050 | 5.090 | 5.010 | 5.090 | 5.090 | 66,000 |
| 2023-07-11 | 5.050 | 5.100 | 5.000 | 5.060 | 5.060 | 22,000 |
| 2023-07-10 | 4.950 | 5.070 | 4.930 | 5.060 | 5.060 | 91,470 |
| 2023-07-07 | 5.050 | 5.080 | 4.700 | 5.080 | 5.080 | 266,000 |
| 2023-07-06 | 5.070 | 5.120 | 5.070 | 5.070 | 5.070 | 40,000 |
| 2023-07-05 | 5.150 | 5.150 | 5.080 | 5.140 | 5.140 | 20,000 |
| 2023-07-04 | 5.150 | 5.160 | 5.070 | 5.150 | 5.150 | 18,000 |
| 2023-07-03 | 5.150 | 5.170 | 5.080 | 5.170 | 5.170 | 6,000 |
| 2023-06-30 | 5.080 | 5.120 | 5.080 | 5.120 | 5.120 | 15,105 |
| 2023-06-29 | 5.080 | 5.180 | 5.080 | 5.180 | 5.180 | 3,000 |
| 2023-06-28 | 5.110 | 5.180 | 5.110 | 5.180 | 5.180 | 6,000 |
| 2023-06-27 | 5.110 | 5.190 | 5.080 | 5.180 | 5.180 | 128,000 |
| 2023-06-26 | 5.140 | 5.140 | 5.060 | 5.090 | 5.090 | 63,000 |
| 2023-06-21 | 5.130 | 5.140 | 5.080 | 5.120 | 5.120 | 23,000 |
| 2023-06-20 | 5.090 | 5.100 | 5.080 | 5.100 | 5.100 | 8,000 |
| 2023-06-19 | 5.080 | 5.130 | 5.080 | 5.090 | 5.090 | 7,000 |
| 2023-06-16 | 5.080 | 5.120 | 5.080 | 5.120 | 5.120 | 21,000 |
| 2023-06-15 | 5.090 | 5.100 | 5.080 | 5.100 | 5.100 | 24,000 |
| 2023-06-14 | 5.120 | 5.140 | 5.070 | 5.140 | 5.140 | 48,000 |
| 2023-06-13 | 5.140 | 5.140 | 5.090 | 5.120 | 5.120 | 50,000 |
| 2023-06-12 | 5.100 | 5.190 | 5.050 | 5.150 | 5.150 | 41,000 |
| 2023-06-09 | 5.210 | 5.210 | 5.120 | 5.180 | 5.180 | 28,000 |
| 2023-06-08 | 5.280 | 5.280 | 5.150 | 5.150 | 5.150 | 30,000 |
| 2023-06-07 | 5.180 | 5.210 | 5.150 | 5.200 | 5.200 | 27,000 |
| 2023-06-06 | 5.250 | 5.250 | 5.170 | 5.220 | 5.220 | 27,033 |
| 2023-06-05 | 5.230 | 5.240 | 5.200 | 5.240 | 5.240 | 86,033 |
| 2023-06-02 | 5.240 | 5.320 | 5.120 | 5.250 | 5.250 | 62,000 |
| 2023-06-01 | 5.310 | 5.310 | 5.220 | 5.220 | 5.220 | 27,000 |
| 2023-05-31 | 5.200 | 5.500 | 5.200 | 5.380 | 5.380 | 124,437 |
| 2023-05-30 | 5.120 | 5.620 | 5.120 | 5.480 | 5.480 | 353,437 |
| 2023-05-29 | 5.130 | 5.130 | 5.060 | 5.110 | 5.110 | 17,000 |
| 2023-05-26 | 5.120 | 5.130 | 5.040 | 5.130 | 5.130 | 185,000 |
| 2023-05-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,000 |
| 2023-05-24 | 5.060 | 5.130 | 5.050 | 5.130 | 5.130 | 59,000 |
| 2023-05-23 | 5.120 | 5.130 | 5.120 | 5.130 | 5.130 | 6,000 |
| 2023-05-22 | 5.100 | 5.140 | 5.050 | 5.140 | 5.140 | 57,000 |
| 2023-05-19 | 5.150 | 5.150 | 5.110 | 5.140 | 5.140 | 13,000 |
| 2023-05-18 | 5.160 | 5.160 | 5.110 | 5.150 | 5.150 | 19,000 |
| 2023-05-17 | 5.120 | 5.200 | 5.120 | 5.170 | 5.170 | 63,000 |
| 2023-05-16 | 5.140 | 5.150 | 5.110 | 5.150 | 5.150 | 67,200 |
| 2023-05-15 | 5.140 | 5.150 | 5.100 | 5.150 | 5.150 | 28,000 |
| 2023-05-12 | 5.140 | 5.150 | 5.090 | 5.150 | 5.150 | 138,000 |
| 2023-05-11 | 5.240 | 5.240 | 5.120 | 5.150 | 5.150 | 144,000 |
| 2023-05-10 | 5.130 | 5.530 | 5.130 | 5.220 | 5.220 | 50,000 |
| 2023-05-09 | 5.090 | 5.150 | 5.080 | 5.150 | 5.150 | 8,000 |
| 2023-05-08 | 5.210 | 5.210 | 5.160 | 5.160 | 5.160 | 33,314 |
| 2023-05-05 | 5.130 | 5.210 | 5.130 | 5.210 | 5.210 | 15,000 |
| 2023-05-04 | 5.120 | 5.160 | 5.110 | 5.160 | 5.160 | 7,000 |
| 2023-05-03 | 5.130 | 5.140 | 5.130 | 5.140 | 5.140 | 29,000 |
| 2023-05-02 | 5.070 | 5.290 | 5.060 | 5.210 | 5.210 | 60,000 |
| 2023-04-28 | 5.090 | 5.340 | 5.080 | 5.170 | 5.170 | 122,000 |
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.