Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.080 | 5.100 | 5.050 | 5.050 | 5.050 | 30,000 |
| 2023-04-26 | 5.010 | 5.080 | 4.940 | 5.080 | 5.080 | 31,000 |
| 2023-04-25 | 5.030 | 5.110 | 5.030 | 5.110 | 5.110 | 35,000 |
| 2023-04-24 | 5.030 | 5.120 | 5.030 | 5.120 | 5.120 | 33,000 |
| 2023-04-21 | 5.030 | 5.110 | 5.030 | 5.110 | 5.110 | 6,000 |
| 2023-04-19 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 10,000 |
| 2023-04-18 | 5.020 | 5.110 | 5.020 | 5.100 | 5.100 | 12,000 |
| 2023-04-17 | 5.100 | 5.110 | 5.080 | 5.110 | 5.110 | 16,000 |
| 2023-04-14 | 5.080 | 5.140 | 5.080 | 5.130 | 5.130 | 30,000 |
| 2023-04-13 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 8,000 |
| 2023-04-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 |
| 2023-04-11 | 5.100 | 5.120 | 5.080 | 5.120 | 5.120 | 13,000 |
| 2023-04-10 | 5.160 | 5.160 | 5.110 | 5.110 | 5.110 | 11,000 |
| 2023-04-07 | 5.100 | 5.180 | 5.100 | 5.160 | 5.160 | 13,000 |
| 2023-04-06 | 5.130 | 5.130 | 5.100 | 5.100 | 5.100 | 23,000 |
| 2023-03-31 | 5.070 | 5.130 | 5.070 | 5.130 | 5.130 | 2,000 |
| 2023-03-30 | 5.060 | 5.100 | 5.060 | 5.070 | 5.070 | 30,000 |
| 2023-03-29 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 31,000 |
| 2023-03-28 | 5.090 | 5.130 | 5.050 | 5.120 | 5.120 | 102,001 |
| 2023-03-27 | 5.020 | 5.100 | 5.010 | 5.100 | 5.100 | 77,001 |
| 2023-03-24 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 9,000 |
| 2023-03-23 | 5.160 | 5.160 | 5.080 | 5.120 | 5.120 | 21,000 |
| 2023-03-22 | 5.060 | 5.090 | 5.030 | 5.090 | 5.090 | 31,000 |
| 2023-03-21 | 5.140 | 5.140 | 5.050 | 5.120 | 5.120 | 72,007 |
| 2023-03-20 | 5.040 | 5.140 | 4.990 | 5.140 | 5.140 | 44,000 |
| 2023-03-17 | 5.140 | 5.250 | 5.100 | 5.140 | 5.140 | 15,000 |
| 2023-03-16 | 5.110 | 5.230 | 5.110 | 5.230 | 5.230 | 18,021 |
| 2023-03-15 | 5.200 | 5.290 | 5.140 | 5.290 | 5.290 | 17,001 |
| 2023-03-14 | 5.170 | 5.330 | 5.170 | 5.300 | 5.300 | 13,520 |
| 2023-03-13 | 5.430 | 5.430 | 5.140 | 5.390 | 5.390 | 46,000 |
| 2023-03-10 | 5.600 | 5.700 | 5.420 | 5.600 | 5.600 | 197,400 |
| 2023-03-09 | 5.110 | 5.580 | 5.110 | 5.580 | 5.580 | 257,263 |
| 2023-03-08 | 5.020 | 5.080 | 4.990 | 5.080 | 5.080 | 52,001 |
| 2023-03-07 | 5.060 | 5.080 | 5.030 | 5.080 | 5.080 | 37,000 |
| 2023-03-06 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 17,000 |
| 2023-03-03 | 5.030 | 5.090 | 5.030 | 5.090 | 5.090 | 17,000 |
| 2023-03-02 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 2,000 |
| 2023-03-01 | 5.120 | 5.120 | 5.010 | 5.110 | 5.110 | 95,000 |
| 2023-02-24 | 5.070 | 5.120 | 5.070 | 5.120 | 5.120 | 10,000 |
| 2023-02-23 | 5.100 | 5.140 | 5.060 | 5.130 | 5.130 | 50,000 |
| 2023-02-22 | 5.090 | 5.110 | 5.090 | 5.100 | 5.100 | 28,000 |
| 2023-02-21 | 5.050 | 5.090 | 5.050 | 5.090 | 5.090 | 4,000 |
| 2023-02-20 | 5.100 | 5.120 | 5.050 | 5.120 | 5.120 | 33,000 |
| 2023-02-17 | 5.080 | 5.100 | 5.040 | 5.100 | 5.100 | 14,000 |
| 2023-02-16 | 5.070 | 5.110 | 5.050 | 5.110 | 5.110 | 8,000 |
| 2023-02-15 | 5.140 | 5.140 | 5.040 | 5.120 | 5.120 | 16,000 |
| 2023-02-14 | 5.010 | 5.100 | 5.010 | 5.100 | 5.100 | 92,000 |
| 2023-02-13 | 5.010 | 5.010 | 4.990 | 4.990 | 4.990 | 87,000 |
| 2023-02-10 | 5.070 | 5.090 | 5.020 | 5.030 | 5.030 | 113,000 |
| 2023-02-09 | 5.020 | 5.090 | 5.000 | 5.090 | 5.090 | 20,000 |
| 2023-02-08 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 13,000 |
| 2023-02-07 | 5.010 | 5.050 | 5.000 | 5.030 | 5.030 | 204,000 |
| 2023-02-06 | 5.140 | 5.140 | 5.010 | 5.110 | 5.110 | 22,000 |
| 2023-02-03 | 5.060 | 5.140 | 5.060 | 5.140 | 5.140 | 9,000 |
| 2023-02-02 | 5.220 | 5.220 | 5.100 | 5.140 | 5.140 | 43,000 |
| 2023-02-01 | 5.110 | 5.130 | 5.090 | 5.110 | 5.110 | 100,000 |
| 2023-01-31 | 5.100 | 5.140 | 5.100 | 5.100 | 5.100 | 146,000 |
| 2023-01-30 | 5.080 | 5.100 | 5.010 | 5.100 | 5.100 | 178,000 |
| 2023-01-17 | 5.000 | 5.040 | 4.960 | 5.040 | 5.040 | 15,000 |
| 2023-01-13 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 11,000 |
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.