Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-07-14 | 5.060 | 5.070 | 5.060 | 5.060 | 5.060 | 6,150 |
| 2022-07-13 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 31,000 |
| 2022-07-12 | 5.130 | 5.130 | 4.950 | 5.000 | 5.000 | 98,000 |
| 2022-07-11 | 5.170 | 5.170 | 5.000 | 5.010 | 5.010 | 17,000 |
| 2022-07-08 | 5.030 | 5.030 | 5.000 | 5.020 | 5.020 | 50,000 |
| 2022-07-07 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 48,000 |
| 2022-07-06 | 5.150 | 5.150 | 4.990 | 5.010 | 5.010 | 113,000 |
| 2022-07-05 | 5.010 | 5.150 | 5.000 | 5.150 | 5.150 | 15,015 |
| 2022-07-04 | 5.040 | 5.150 | 4.980 | 5.000 | 5.000 | 85,000 |
| 2022-07-01 | 5.240 | 5.240 | 4.900 | 4.900 | 4.900 | 212,000 |
| 2022-06-30 | 5.590 | 5.590 | 5.190 | 5.190 | 5.190 | 72,000 |
| 2022-06-29 | 5.480 | 5.530 | 5.430 | 5.430 | 5.430 | 27,000 |
| 2022-06-28 | 5.530 | 5.640 | 5.450 | 5.530 | 5.530 | 33,000 |
| 2022-06-27 | 5.560 | 5.600 | 5.510 | 5.510 | 5.510 | 44,000 |
| 2022-06-24 | 5.530 | 5.710 | 5.500 | 5.510 | 5.510 | 94,000 |
| 2022-06-23 | 5.540 | 5.570 | 5.520 | 5.520 | 5.520 | 21,000 |
| 2022-06-22 | 5.620 | 5.620 | 5.520 | 5.540 | 5.540 | 41,000 |
| 2022-06-21 | 5.490 | 5.810 | 5.490 | 5.760 | 5.760 | 25,000 |
| 2022-06-20 | 5.750 | 5.750 | 5.560 | 5.560 | 5.560 | 14,000 |
| 2022-06-17 | 5.770 | 5.880 | 5.750 | 5.850 | 5.850 | 15,100 |
| 2022-06-16 | 5.940 | 5.940 | 5.830 | 5.860 | 5.860 | 36,150 |
| 2022-06-15 | 5.970 | 6.100 | 5.850 | 5.900 | 5.900 | 22,125 |
| 2022-06-14 | 5.870 | 6.040 | 5.750 | 6.040 | 6.040 | 102,105 |
| 2022-06-13 | 5.970 | 6.050 | 5.850 | 5.900 | 5.900 | 43,000 |
| 2022-06-10 | 6.160 | 6.160 | 6.020 | 6.120 | 6.120 | 13,100 |
| 2022-06-09 | 6.220 | 6.230 | 6.120 | 6.160 | 6.160 | 28,725 |
| 2022-06-08 | 6.100 | 6.260 | 6.070 | 6.170 | 6.170 | 121,049 |
| 2022-06-07 | 6.070 | 6.150 | 5.800 | 6.150 | 6.150 | 66,630 |
| 2022-06-06 | 6.020 | 6.130 | 6.020 | 6.130 | 6.130 | 23,000 |
| 2022-06-02 | 6.000 | 6.050 | 5.960 | 6.020 | 6.020 | 113,001 |
| 2022-06-01 | 5.860 | 6.200 | 5.820 | 6.130 | 6.130 | 419,000 |
| 2022-05-31 | 5.770 | 5.770 | 5.650 | 5.650 | 5.650 | 8,000 |
| 2022-05-30 | 5.730 | 5.800 | 5.700 | 5.700 | 5.700 | 33,000 |
| 2022-05-27 | 5.800 | 5.890 | 5.710 | 5.730 | 5.730 | 39,000 |
| 2022-05-26 | 5.660 | 5.660 | 5.610 | 5.650 | 5.650 | 47,000 |
| 2022-05-25 | 5.610 | 5.650 | 5.610 | 5.650 | 5.650 | 30,000 |
| 2022-05-24 | 5.650 | 5.660 | 5.600 | 5.600 | 5.600 | 73,000 |
| 2022-05-23 | 5.640 | 5.700 | 5.620 | 5.620 | 5.620 | 56,000 |
| 2022-05-20 | 5.640 | 5.640 | 5.600 | 5.640 | 5.640 | 18,000 |
| 2022-05-19 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 68,000 |
| 2022-05-18 | 5.510 | 5.680 | 5.510 | 5.650 | 5.650 | 58,000 |
| 2022-05-17 | 5.550 | 5.600 | 5.500 | 5.530 | 5.530 | 40,000 |
| 2022-05-16 | 5.680 | 5.680 | 5.550 | 5.550 | 5.550 | 39,000 |
| 2022-05-13 | 5.670 | 5.690 | 5.550 | 5.600 | 5.600 | 28,000 |
| 2022-05-12 | 5.630 | 5.800 | 5.550 | 5.550 | 5.550 | 161,000 |
| 2022-05-11 | 5.570 | 5.660 | 5.570 | 5.640 | 5.640 | 59,000 |
| 2022-05-10 | 5.560 | 5.690 | 5.560 | 5.620 | 5.620 | 57,000 |
| 2022-05-09 | 5.740 | 5.770 | 5.500 | 5.680 | 5.680 | 92,000 |
| 2022-05-06 | 5.720 | 6.000 | 5.720 | 5.780 | 5.780 | 17,000 |
| 2022-05-05 | 5.820 | 5.820 | 5.670 | 5.770 | 5.770 | 72,000 |
| 2022-05-04 | 5.820 | 5.820 | 5.730 | 5.780 | 5.780 | 50,000 |
| 2022-05-03 | 5.840 | 5.890 | 5.770 | 5.810 | 5.810 | 67,000 |
| 2022-04-29 | 5.930 | 5.930 | 5.740 | 5.760 | 5.760 | 44,000 |
| 2022-04-28 | 5.720 | 5.830 | 5.700 | 5.750 | 5.750 | 46,500 |
| 2022-04-27 | 5.700 | 5.770 | 5.700 | 5.740 | 5.740 | 59,980 |
| 2022-04-26 | 5.780 | 5.970 | 5.780 | 5.800 | 5.800 | 38,000 |
| 2022-04-25 | 5.850 | 5.860 | 5.700 | 5.760 | 5.760 | 177,000 |
| 2022-04-22 | 5.930 | 5.950 | 5.840 | 5.940 | 5.940 | 83,000 |
| 2022-04-21 | 5.920 | 5.990 | 5.920 | 5.920 | 5.920 | 49,100 |
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.