Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 4.810 | 4.940 | 4.810 | 4.940 | 4.940 | 35,002 |
| 2022-10-06 | 4.800 | 4.890 | 4.750 | 4.890 | 4.890 | 36,002 |
| 2022-10-05 | 4.950 | 4.980 | 4.870 | 4.970 | 4.970 | 5,000 |
| 2022-10-04 | 4.790 | 4.950 | 4.790 | 4.950 | 4.950 | 112,002 |
| 2022-10-03 | 4.830 | 4.950 | 4.760 | 4.900 | 4.900 | 415,000 |
| 2022-09-30 | 4.650 | 4.720 | 4.600 | 4.720 | 4.720 | 108,000 |
| 2022-09-29 | 4.890 | 4.890 | 4.700 | 4.700 | 4.700 | 59,000 |
| 2022-09-28 | 4.890 | 5.030 | 4.730 | 4.760 | 4.760 | 188,000 |
| 2022-09-27 | 4.850 | 4.920 | 4.800 | 4.900 | 4.900 | 214,000 |
| 2022-09-26 | 4.850 | 4.880 | 4.760 | 4.880 | 4.880 | 119,000 |
| 2022-09-23 | 5.000 | 5.080 | 4.870 | 4.990 | 4.990 | 288,000 |
| 2022-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 204,000 |
| 2022-09-21 | 5.060 | 5.060 | 5.050 | 5.050 | 5.050 | 88,000 |
| 2022-09-20 | 5.230 | 5.230 | 5.100 | 5.100 | 5.100 | 7,000 |
| 2022-09-19 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 21,000 |
| 2022-09-16 | 5.140 | 5.140 | 5.090 | 5.090 | 5.090 | 14,000 |
| 2022-09-15 | 5.150 | 5.280 | 5.060 | 5.090 | 5.090 | 47,000 |
| 2022-09-14 | 5.030 | 5.170 | 5.030 | 5.140 | 5.140 | 45,000 |
| 2022-09-13 | 5.160 | 5.320 | 5.150 | 5.150 | 5.150 | 13,000 |
| 2022-09-12 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 11,000 |
| 2022-09-08 | 5.050 | 5.200 | 5.020 | 5.200 | 5.200 | 35,000 |
| 2022-09-07 | 5.150 | 5.230 | 5.010 | 5.190 | 5.190 | 56,001 |
| 2022-09-06 | 5.150 | 5.150 | 5.120 | 5.120 | 5.120 | 29,000 |
| 2022-09-05 | 5.180 | 5.180 | 5.150 | 5.150 | 5.150 | 55,004 |
| 2022-09-02 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 50,000 |
| 2022-09-01 | 5.040 | 5.150 | 5.040 | 5.140 | 5.140 | 27,000 |
| 2022-08-31 | 5.150 | 5.240 | 5.150 | 5.200 | 5.200 | 41,010 |
| 2022-08-30 | 5.250 | 5.250 | 5.110 | 5.110 | 5.110 | 10,000 |
| 2022-08-29 | 5.040 | 5.200 | 5.040 | 5.100 | 5.100 | 23,017 |
| 2022-08-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10,000 |
| 2022-08-25 | 5.150 | 5.170 | 5.100 | 5.170 | 5.170 | 109,000 |
| 2022-08-24 | 5.140 | 5.150 | 5.140 | 5.150 | 5.150 | 4,000 |
| 2022-08-23 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 5,000 |
| 2022-08-22 | 5.080 | 5.300 | 5.030 | 5.140 | 5.140 | 89,000 |
| 2022-08-19 | 5.120 | 5.190 | 5.080 | 5.190 | 5.190 | 30,400 |
| 2022-08-18 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 88,000 |
| 2022-08-17 | 5.250 | 5.250 | 5.110 | 5.150 | 5.150 | 36,000 |
| 2022-08-16 | 5.100 | 5.300 | 5.080 | 5.300 | 5.300 | 31,000 |
| 2022-08-15 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 2,100 |
| 2022-08-12 | 5.150 | 5.340 | 5.150 | 5.270 | 5.270 | 38,000 |
| 2022-08-11 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 9,000 |
| 2022-08-10 | 5.040 | 5.150 | 5.040 | 5.100 | 5.100 | 79,000 |
| 2022-08-09 | 5.040 | 5.100 | 5.040 | 5.070 | 5.070 | 21,000 |
| 2022-08-08 | 5.020 | 5.090 | 5.020 | 5.040 | 5.040 | 28,000 |
| 2022-08-05 | 5.030 | 5.110 | 5.030 | 5.110 | 5.110 | 82,000 |
| 2022-08-04 | 5.040 | 5.040 | 5.030 | 5.030 | 5.030 | 29,000 |
| 2022-08-03 | 5.080 | 5.080 | 5.030 | 5.030 | 5.030 | 9,050 |
| 2022-08-02 | 5.200 | 5.270 | 4.970 | 5.200 | 5.200 | 66,000 |
| 2022-08-01 | 5.110 | 5.610 | 5.110 | 5.350 | 5.350 | 167,011 |
| 2022-07-29 | 5.010 | 5.110 | 5.010 | 5.110 | 5.110 | 6,000 |
| 2022-07-28 | 5.050 | 5.060 | 5.000 | 5.060 | 5.060 | 66,000 |
| 2022-07-27 | 5.010 | 5.150 | 5.010 | 5.150 | 5.150 | 78,100 |
| 2022-07-26 | 5.010 | 5.140 | 5.010 | 5.020 | 5.020 | 24,000 |
| 2022-07-25 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 44,000 |
| 2022-07-22 | 5.010 | 5.120 | 5.010 | 5.020 | 5.020 | 29,000 |
| 2022-07-21 | 5.010 | 5.010 | 5.000 | 5.010 | 5.010 | 7,500 |
| 2022-07-20 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 5,000 |
| 2022-07-19 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 74,000 |
| 2022-07-18 | 5.000 | 5.050 | 5.000 | 5.010 | 5.010 | 69,000 |
| 2022-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
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.