Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.620 | 3.640 | 3.610 | 3.640 | 3.640 | 21,003 |
| 2026-04-27 | 3.570 | 3.620 | 3.550 | 3.620 | 3.620 | 12,006 |
| 2026-04-24 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 3,000 |
| 2026-04-23 | 3.660 | 3.680 | 3.620 | 3.680 | 3.680 | 60,000 |
| 2026-04-22 | 3.740 | 3.740 | 3.640 | 3.660 | 3.660 | 31,004 |
| 2026-04-21 | 3.720 | 3.750 | 3.620 | 3.750 | 3.750 | 21,000 |
| 2026-04-20 | 3.680 | 3.820 | 3.650 | 3.810 | 3.810 | 18,003 |
| 2026-04-17 | 3.810 | 3.840 | 3.790 | 3.830 | 3.830 | 31,780 |
| 2026-04-16 | 3.850 | 3.920 | 3.810 | 3.860 | 3.860 | 24,006 |
| 2026-04-15 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 33,003 |
| 2026-04-14 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 9,003 |
| 2026-04-13 | 3.890 | 3.940 | 3.820 | 3.940 | 3.940 | 52,003 |
| 2026-04-10 | 4.000 | 4.000 | 3.860 | 3.950 | 3.950 | 21,029 |
| 2026-04-09 | 3.830 | 3.900 | 3.830 | 3.890 | 3.890 | 9,000 |
| 2026-04-08 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 9,026 |
| 2026-04-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,000 |
| 2026-04-02 | 3.860 | 3.970 | 3.860 | 3.970 | 3.970 | 3,000 |
| 2026-04-01 | 3.910 | 3.970 | 3.860 | 3.970 | 3.970 | 12,000 |
| 2026-03-31 | 4.050 | 4.050 | 3.880 | 4.030 | 4.030 | 10,000 |
| 2026-03-30 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-03-27 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,000 |
| 2026-03-26 | 4.000 | 4.030 | 3.910 | 3.990 | 3.990 | 14,003 |
| 2026-03-25 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-03-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-03-23 | 4.080 | 4.080 | 3.920 | 4.040 | 4.040 | 4,000 |
| 2026-03-20 | 4.000 | 4.200 | 4.000 | 4.090 | 4.090 | 68,000 |
| 2026-03-19 | 3.970 | 4.010 | 3.860 | 3.990 | 3.990 | 15,000 |
| 2026-03-18 | 3.980 | 3.980 | 3.920 | 3.970 | 3.970 | 28,000 |
| 2026-03-17 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 13,025 |
| 2026-03-16 | 3.980 | 3.980 | 3.900 | 3.960 | 3.960 | 5,006 |
| 2026-03-13 | 4.000 | 4.000 | 3.910 | 3.980 | 3.980 | 16,008 |
| 2026-03-12 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,001 |
| 2026-03-11 | 4.040 | 4.180 | 4.020 | 4.180 | 4.180 | 6,999 |
| 2026-03-10 | 3.900 | 4.040 | 3.880 | 4.040 | 4.040 | 6,000 |
| 2026-03-09 | 3.980 | 4.000 | 3.710 | 4.000 | 4.000 | 11,000 |
| 2026-03-06 | 3.850 | 4.000 | 3.840 | 3.980 | 3.980 | 21,000 |
| 2026-03-05 | 3.890 | 4.030 | 3.860 | 3.980 | 3.980 | 19,000 |
| 2026-03-04 | 3.990 | 3.990 | 3.800 | 3.940 | 3.940 | 85,000 |
| 2026-03-03 | 4.010 | 4.010 | 3.930 | 3.990 | 3.990 | 35,000 |
| 2026-03-02 | 4.000 | 4.050 | 3.950 | 3.990 | 3.990 | 32,000 |
| 2026-02-26 | 3.970 | 4.040 | 3.970 | 4.000 | 4.000 | 37,000 |
| 2026-02-25 | 4.010 | 4.010 | 3.940 | 3.990 | 3.990 | 50,000 |
| 2026-02-24 | 3.970 | 4.090 | 3.970 | 4.010 | 4.010 | 37,030 |
| 2026-02-23 | 4.020 | 4.120 | 4.020 | 4.100 | 4.100 | 66,000 |
| 2026-02-11 | 4.200 | 4.200 | 4.050 | 4.130 | 4.130 | 62,000 |
| 2026-02-10 | 4.160 | 4.160 | 4.070 | 4.150 | 4.150 | 15,000 |
| 2026-02-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,000 |
| 2026-02-06 | 4.230 | 4.230 | 4.110 | 4.210 | 4.210 | 18,000 |
| 2026-02-05 | 4.200 | 4.260 | 4.090 | 4.230 | 4.230 | 64,000 |
| 2026-02-04 | 4.210 | 4.320 | 4.080 | 4.210 | 4.210 | 158,000 |
| 2026-02-03 | 4.210 | 4.500 | 4.210 | 4.210 | 4.210 | 772,000 |
| 2026-02-02 | 4.670 | 4.670 | 4.660 | 4.670 | 4.670 | 994,000 |
| 2026-01-30 | 4.100 | 4.250 | 4.060 | 4.250 | 4.250 | 65,000 |
| 2026-01-29 | 3.990 | 4.120 | 3.990 | 4.100 | 4.100 | 111,000 |
| 2026-01-28 | 3.900 | 3.970 | 3.860 | 3.970 | 3.970 | 27,398 |
| 2026-01-27 | 3.820 | 3.990 | 3.820 | 3.910 | 3.910 | 49,003 |
| 2026-01-26 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 24,003 |
| 2026-01-23 | 3.860 | 3.870 | 3.860 | 3.870 | 3.870 | 11,003 |
| 2026-01-22 | 3.830 | 3.950 | 3.830 | 3.860 | 3.860 | 19,003 |
| 2026-01-21 | 3.910 | 3.910 | 3.830 | 3.830 | 3.830 | 17,000 |
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.