Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,000 |
| 2026-07-22 | 3.760 | 3.760 | 3.650 | 3.710 | 3.710 | 3,000 |
| 2026-07-21 | 3.740 | 3.740 | 3.670 | 3.700 | 3.700 | 32,000 |
| 2026-07-20 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 15,000 |
| 2026-07-17 | 3.650 | 3.730 | 3.520 | 3.730 | 3.730 | 61,000 |
| 2026-07-16 | 3.750 | 3.770 | 3.710 | 3.770 | 3.770 | 23,000 |
| 2026-07-15 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 32,000 |
| 2026-07-14 | 3.760 | 3.790 | 3.650 | 3.790 | 3.790 | 22,000 |
| 2026-07-13 | 3.750 | 3.820 | 3.700 | 3.820 | 3.820 | 81,000 |
| 2026-07-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2026-07-09 | 3.750 | 3.810 | 3.750 | 3.810 | 3.810 | 32,000 |
| 2026-07-08 | 3.760 | 3.820 | 3.750 | 3.820 | 3.820 | 22,000 |
| 2026-07-07 | 3.760 | 3.820 | 3.710 | 3.820 | 3.820 | 29,000 |
| 2026-07-06 | 3.760 | 3.840 | 3.750 | 3.820 | 3.820 | 51,000 |
| 2026-07-03 | 3.820 | 3.830 | 3.780 | 3.830 | 3.830 | 22,000 |
| 2026-07-02 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 23,000 |
| 2026-07-01 | 3.740 | 3.770 | 3.730 | 3.770 | 3.770 | 24,000 |
| 2026-06-30 | 3.740 | 3.770 | 3.730 | 3.770 | 3.770 | 5,000 |
| 2026-06-29 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 28,000 |
| 2026-06-26 | 3.760 | 3.770 | 3.720 | 3.720 | 3.720 | 35,000 |
| 2026-06-25 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 17,000 |
| 2026-06-24 | 3.840 | 3.850 | 3.750 | 3.800 | 3.800 | 11,000 |
| 2026-06-23 | 3.770 | 3.820 | 3.760 | 3.820 | 3.820 | 9,000 |
| 2026-06-22 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 111,000 |
| 2026-06-18 | 3.690 | 3.760 | 3.690 | 3.760 | 3.760 | 61,000 |
| 2026-06-17 | 3.750 | 3.770 | 3.750 | 3.760 | 3.760 | 26,000 |
| 2026-06-16 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 28,000 |
| 2026-06-15 | 3.900 | 3.900 | 3.740 | 3.790 | 3.790 | 7,000 |
| 2026-06-12 | 3.740 | 3.840 | 3.670 | 3.780 | 3.780 | 25,000 |
| 2026-06-11 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 27,000 |
| 2026-06-10 | 3.950 | 3.960 | 3.700 | 3.760 | 3.760 | 99,000 |
| 2026-06-09 | 3.830 | 4.000 | 3.780 | 3.910 | 3.910 | 96,000 |
| 2026-06-08 | 3.800 | 4.050 | 3.800 | 3.870 | 3.870 | 135,000 |
| 2026-06-05 | 4.310 | 4.350 | 3.710 | 4.150 | 4.150 | 511,000 |
| 2026-06-04 | 3.730 | 4.100 | 3.730 | 4.100 | 4.100 | 598,077 |
| 2026-06-03 | 3.570 | 3.750 | 3.570 | 3.730 | 3.730 | 43,000 |
| 2026-06-02 | 3.640 | 3.700 | 3.570 | 3.640 | 3.640 | 106,000 |
| 2026-06-01 | 3.500 | 3.650 | 3.500 | 3.630 | 3.630 | 184,000 |
| 2026-05-29 | 3.570 | 3.640 | 3.550 | 3.640 | 3.640 | 76,003 |
| 2026-05-28 | 3.660 | 3.660 | 3.590 | 3.650 | 3.650 | 5,000 |
| 2026-05-27 | 3.670 | 3.670 | 3.590 | 3.660 | 3.660 | 43,000 |
| 2026-05-26 | 3.700 | 3.700 | 3.590 | 3.670 | 3.670 | 29,000 |
| 2026-05-25 | 3.600 | 3.760 | 3.520 | 3.700 | 3.700 | 138,000 |
| 2026-05-22 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 143,005 |
| 2026-05-21 | 3.510 | 3.580 | 3.490 | 3.530 | 3.530 | 48,005 |
| 2026-05-20 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 15,000 |
| 2026-05-19 | 3.510 | 3.730 | 3.510 | 3.600 | 3.600 | 7,000 |
| 2026-05-18 | 3.510 | 3.630 | 3.500 | 3.610 | 3.610 | 32,003 |
| 2026-05-15 | 3.520 | 3.520 | 3.500 | 3.510 | 3.510 | 28,000 |
| 2026-05-14 | 3.520 | 3.600 | 3.520 | 3.540 | 3.540 | 70,003 |
| 2026-05-13 | 3.630 | 3.630 | 3.470 | 3.610 | 3.610 | 38,000 |
| 2026-05-12 | 3.600 | 3.640 | 3.550 | 3.640 | 3.640 | 15,003 |
| 2026-05-11 | 3.640 | 3.660 | 3.630 | 3.650 | 3.650 | 28,000 |
| 2026-05-08 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 62,000 |
| 2026-05-07 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 56,000 |
| 2026-05-06 | 3.600 | 3.640 | 3.560 | 3.640 | 3.640 | 37,000 |
| 2026-05-05 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 15,000 |
| 2026-05-04 | 3.700 | 3.700 | 3.530 | 3.640 | 3.640 | 36,003 |
| 2026-04-30 | 3.550 | 3.660 | 3.550 | 3.630 | 3.630 | 9,000 |
| 2026-04-29 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 4,003 |
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.