Tycoons Worldwide Group (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	6.010	6.030	5.990	6.000	6.000	79,000
2022-01-11	6.000	6.020	6.000	6.010	6.010	91,701
2022-01-10	6.010	6.100	6.000	6.000	6.000	126,000
2022-01-07	6.020	6.040	6.000	6.010	6.010	192,100
2022-01-06	6.070	6.080	6.000	6.010	6.010	230,000
2022-01-05	6.010	6.210	6.010	6.110	6.110	414,400
2022-01-04	6.000	6.030	5.990	6.030	6.030	113,000
2022-01-03	6.000	6.040	5.980	6.000	6.000	125,740
2021-12-30	6.020	6.020	5.980	5.990	5.990	89,000
2021-12-29	6.010	6.050	6.010	6.040	6.040	31,000
2021-12-28	6.080	6.080	5.990	6.020	6.020	86,000
2021-12-27	6.000	6.000	5.970	6.000	6.000	90,000
2021-12-24	6.000	6.010	5.970	5.980	5.980	225,260
2021-12-23	6.050	6.100	5.980	6.000	6.000	198,200
2021-12-22	6.040	6.090	6.000	6.000	6.000	159,000
2021-12-21	6.120	6.120	5.980	6.050	6.050	55,000
2021-12-20	6.100	6.150	6.090	6.120	6.120	280,000
2021-12-17	6.100	6.110	6.050	6.080	6.080	114,000
2021-12-16	6.120	6.120	6.030	6.030	6.030	83,000
2021-12-15	6.100	6.120	6.010	6.080	6.080	251,000
2021-12-14	6.020	6.050	6.000	6.050	6.050	123,061
2021-12-13	6.000	6.140	6.000	6.100	6.100	129,000
2021-12-10	6.090	6.090	6.010	6.010	6.010	48,000
2021-12-09	6.070	6.070	6.030	6.040	6.040	81,000
2021-12-08	6.150	6.190	6.050	6.070	6.070	94,000
2021-12-07	6.010	6.100	6.010	6.090	6.090	101,100
2021-12-06	5.950	6.040	5.950	5.990	5.990	99,100
2021-12-03	6.050	6.060	5.980	6.000	6.000	71,000
2021-12-02	5.990	6.030	5.990	5.990	5.990	90,000
2021-12-01	6.000	6.040	5.980	6.000	6.000	141,000
2021-11-30	6.020	6.030	5.990	6.000	6.000	88,000
2021-11-29	6.010	6.060	5.950	5.980	5.980	240,000
2021-11-26	6.130	6.130	6.000	6.010	6.010	334,000
2021-11-25	6.110	6.160	6.080	6.120	6.120	102,388
2021-11-24	6.060	6.190	6.050	6.120	6.120	204,000
2021-11-23	6.060	6.120	6.030	6.050	6.050	240,000
2021-11-22	6.080	6.080	6.020	6.060	6.060	68,200
2021-11-19	6.050	6.100	6.000	6.100	6.100	246,000
2021-11-18	6.080	6.150	6.030	6.100	6.100	267,000
2021-11-17	6.200	6.200	6.030	6.090	6.090	174,000
2021-11-16	6.130	6.160	6.060	6.100	6.100	168,150
2021-11-15	6.150	6.170	6.030	6.150	6.150	207,020
2021-11-12	6.250	6.250	6.130	6.140	6.140	164,070
2021-11-11	6.250	6.480	6.120	6.250	6.250	232,520
2021-11-10	6.180	6.200	6.110	6.150	6.150	103,010
2021-11-09	6.400	6.400	6.190	6.200	6.200	244,010
2021-11-08	6.200	6.490	6.200	6.450	6.450	588,079
2021-11-05	6.060	6.250	6.050	6.150	6.150	212,000
2021-11-04	6.010	6.080	6.000	6.040	6.040	185,000
2021-11-03	6.020	6.060	6.000	6.050	6.050	148,000
2021-11-02	6.080	6.100	6.000	6.010	6.010	296,001
2021-11-01	6.140	6.140	6.000	6.090	6.090	309,000
2021-10-29	6.100	6.170	6.100	6.140	6.140	187,000
2021-10-28	6.140	6.170	6.110	6.170	6.170	157,000
2021-10-27	6.150	6.170	6.100	6.150	6.150	286,019
2021-10-26	6.160	6.180	6.110	6.150	6.150	80,000
2021-10-25	6.110	6.160	6.090	6.160	6.160	213,000
2021-10-22	6.210	6.210	6.110	6.150	6.150	351,088
2021-10-21	6.180	6.340	6.180	6.250	6.250	250,037
2021-10-20	6.200	6.220	6.120	6.220	6.220	303,000

← NewerPage 20 of 21 · 1,204 trading daysOlder →

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.