Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 44,000 |
| 2023-01-11 | 5.040 | 5.050 | 4.980 | 5.030 | 5.030 | 24,000 |
| 2023-01-10 | 5.000 | 5.040 | 4.980 | 5.040 | 5.040 | 8,000 |
| 2023-01-09 | 5.000 | 5.070 | 5.000 | 5.070 | 5.070 | 26,000 |
| 2023-01-06 | 4.980 | 5.080 | 4.980 | 5.080 | 5.080 | 3,001 |
| 2023-01-05 | 5.090 | 5.090 | 4.950 | 5.070 | 5.070 | 31,000 |
| 2023-01-03 | 5.040 | 5.090 | 5.000 | 5.090 | 5.090 | 15,000 |
| 2022-12-29 | 5.000 | 5.080 | 4.950 | 5.080 | 5.080 | 107,000 |
| 2022-12-28 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 2,000 |
| 2022-12-27 | 5.020 | 5.100 | 5.010 | 5.100 | 5.100 | 42,000 |
| 2022-12-26 | 5.050 | 5.100 | 5.020 | 5.100 | 5.100 | 18,000 |
| 2022-12-22 | 5.010 | 5.140 | 5.010 | 5.140 | 5.140 | 17,000 |
| 2022-12-21 | 5.040 | 5.170 | 5.040 | 5.170 | 5.170 | 112,000 |
| 2022-12-20 | 5.000 | 5.050 | 5.000 | 5.040 | 5.040 | 60,000 |
| 2022-12-19 | 5.070 | 5.090 | 5.030 | 5.030 | 5.030 | 78,000 |
| 2022-12-16 | 5.020 | 5.090 | 4.830 | 5.080 | 5.080 | 67,000 |
| 2022-12-15 | 5.100 | 5.100 | 5.030 | 5.050 | 5.050 | 65,000 |
| 2022-12-14 | 5.070 | 5.070 | 5.030 | 5.040 | 5.040 | 20,000 |
| 2022-12-13 | 5.050 | 5.250 | 5.050 | 5.120 | 5.120 | 81,000 |
| 2022-12-12 | 5.010 | 5.020 | 5.010 | 5.020 | 5.020 | 10,000 |
| 2022-12-09 | 5.010 | 5.030 | 5.010 | 5.010 | 5.010 | 13,000 |
| 2022-12-08 | 4.950 | 5.080 | 4.950 | 5.050 | 5.050 | 116,000 |
| 2022-12-07 | 4.930 | 5.000 | 4.930 | 4.950 | 4.950 | 6,000 |
| 2022-12-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,000 |
| 2022-12-05 | 5.090 | 5.090 | 5.000 | 5.020 | 5.020 | 32,000 |
| 2022-12-02 | 5.090 | 5.090 | 5.020 | 5.080 | 5.080 | 14,000 |
| 2022-12-01 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 15,000 |
| 2022-11-30 | 5.050 | 5.080 | 5.010 | 5.080 | 5.080 | 20,000 |
| 2022-11-29 | 5.040 | 5.050 | 5.000 | 5.050 | 5.050 | 62,000 |
| 2022-11-25 | 5.030 | 5.040 | 5.030 | 5.040 | 5.040 | 14,000 |
| 2022-11-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 3,000 |
| 2022-11-23 | 5.040 | 5.050 | 5.030 | 5.030 | 5.030 | 6,000 |
| 2022-11-22 | 5.060 | 5.100 | 5.000 | 5.020 | 5.020 | 435,000 |
| 2022-11-21 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2022-11-18 | 5.240 | 5.240 | 5.010 | 5.030 | 5.030 | 14,000 |
| 2022-11-17 | 5.000 | 5.060 | 5.000 | 5.050 | 5.050 | 27,000 |
| 2022-11-16 | 5.100 | 5.100 | 4.960 | 5.090 | 5.090 | 22,000 |
| 2022-11-15 | 5.060 | 5.120 | 5.060 | 5.090 | 5.090 | 9,000 |
| 2022-11-14 | 5.220 | 5.250 | 5.090 | 5.090 | 5.090 | 15,000 |
| 2022-11-09 | 4.960 | 5.140 | 4.960 | 5.140 | 5.140 | 7,000 |
| 2022-11-08 | 5.000 | 5.120 | 5.000 | 5.000 | 5.000 | 8,000 |
| 2022-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-11-03 | 4.880 | 4.920 | 4.880 | 4.900 | 4.900 | 40,000 |
| 2022-11-02 | 4.860 | 4.990 | 4.860 | 4.990 | 4.990 | 5,000 |
| 2022-11-01 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 10,000 |
| 2022-10-31 | 5.010 | 5.060 | 4.850 | 5.000 | 5.000 | 11,000 |
| 2022-10-28 | 4.990 | 5.150 | 4.870 | 5.150 | 5.150 | 57,000 |
| 2022-10-27 | 4.930 | 4.990 | 4.850 | 4.990 | 4.990 | 76,118 |
| 2022-10-26 | 4.840 | 4.880 | 4.830 | 4.830 | 4.830 | 14,000 |
| 2022-10-25 | 4.840 | 4.900 | 4.840 | 4.860 | 4.860 | 42,020 |
| 2022-10-24 | 4.760 | 4.890 | 4.760 | 4.890 | 4.890 | 2,000 |
| 2022-10-21 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 4,000 |
| 2022-10-20 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 51,000 |
| 2022-10-19 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,000 |
| 2022-10-18 | 4.910 | 4.930 | 4.830 | 4.830 | 4.830 | 5,000 |
| 2022-10-17 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 168,000 |
| 2022-10-14 | 4.820 | 4.900 | 4.750 | 4.900 | 4.900 | 190,000 |
| 2022-10-13 | 4.840 | 4.900 | 4.820 | 4.830 | 4.830 | 178,000 |
| 2022-10-12 | 4.940 | 4.940 | 4.820 | 4.820 | 4.820 | 6,000 |
| 2022-10-11 | 4.840 | 4.950 | 4.840 | 4.840 | 4.840 | 85,000 |
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.