Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.810 | 3.990 | 3.790 | 3.950 | 3.950 | 86,000 |
| 2026-01-19 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 39,003 |
| 2026-01-16 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 28,003 |
| 2026-01-15 | 3.860 | 3.860 | 3.830 | 3.860 | 3.860 | 23,006 |
| 2026-01-14 | 3.870 | 3.870 | 3.780 | 3.840 | 3.840 | 40,006 |
| 2026-01-13 | 3.810 | 3.870 | 3.750 | 3.870 | 3.870 | 50,006 |
| 2026-01-12 | 3.780 | 3.910 | 3.760 | 3.850 | 3.850 | 24,003 |
| 2026-01-09 | 3.920 | 3.920 | 3.790 | 3.880 | 3.880 | 37,003 |
| 2026-01-08 | 3.940 | 3.940 | 3.850 | 3.930 | 3.930 | 4,000 |
| 2026-01-07 | 3.800 | 3.960 | 3.800 | 3.870 | 3.870 | 67,000 |
| 2026-01-06 | 3.830 | 3.830 | 3.740 | 3.800 | 3.800 | 15,000 |
| 2026-01-05 | 3.760 | 3.830 | 3.740 | 3.830 | 3.830 | 4,000 |
| 2026-01-02 | 3.800 | 3.870 | 3.770 | 3.870 | 3.870 | 7,000 |
| 2025-12-31 | 3.860 | 3.900 | 3.850 | 3.900 | 3.900 | 4,003 |
| 2025-12-30 | 4.020 | 4.020 | 3.850 | 3.940 | 3.940 | 20,000 |
| 2025-12-29 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 3,200 |
| 2025-12-26 | 3.950 | 3.960 | 3.910 | 3.960 | 3.960 | 13,003 |
| 2025-12-24 | 3.920 | 3.970 | 3.920 | 3.970 | 3.970 | 22,003 |
| 2025-12-23 | 3.920 | 3.980 | 3.750 | 3.980 | 3.980 | 15,000 |
| 2025-12-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 10,000 |
| 2025-12-19 | 4.000 | 4.000 | 3.870 | 3.930 | 3.930 | 3,003 |
| 2025-12-18 | 3.930 | 3.930 | 3.800 | 3.900 | 3.900 | 65,000 |
| 2025-12-17 | 3.980 | 4.000 | 3.920 | 3.930 | 3.930 | 47,003 |
| 2025-12-16 | 3.890 | 3.980 | 3.890 | 3.980 | 3.980 | 24,000 |
| 2025-12-15 | 3.940 | 4.000 | 3.920 | 3.920 | 3.920 | 9,000 |
| 2025-12-12 | 3.900 | 3.940 | 3.750 | 3.940 | 3.940 | 88,003 |
| 2025-12-11 | 3.900 | 3.900 | 3.820 | 3.900 | 3.900 | 13,000 |
| 2025-12-10 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 21,000 |
| 2025-12-09 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 10,000 |
| 2025-12-08 | 3.810 | 3.940 | 3.810 | 3.940 | 3.940 | 6,006 |
| 2025-12-05 | 3.860 | 3.930 | 3.850 | 3.890 | 3.890 | 7,000 |
| 2025-12-04 | 3.910 | 3.920 | 3.860 | 3.920 | 3.920 | 5,000 |
| 2025-12-03 | 3.810 | 3.910 | 3.810 | 3.910 | 3.910 | 22,003 |
| 2025-12-02 | 3.830 | 3.830 | 3.810 | 3.830 | 3.830 | 5,006 |
| 2025-12-01 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-11-28 | 3.790 | 3.890 | 3.780 | 3.890 | 3.890 | 28,000 |
| 2025-11-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2025-11-26 | 3.770 | 3.890 | 3.710 | 3.890 | 3.890 | 75,562 |
| 2025-11-25 | 3.750 | 3.760 | 3.690 | 3.760 | 3.760 | 65,000 |
| 2025-11-24 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 36,000 |
| 2025-11-21 | 3.680 | 3.760 | 3.650 | 3.760 | 3.760 | 47,000 |
| 2025-11-20 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 52,000 |
| 2025-11-19 | 3.710 | 3.800 | 3.560 | 3.800 | 3.800 | 90,000 |
| 2025-11-18 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 10,000 |
| 2025-11-17 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 4,000 |
| 2025-11-14 | 3.860 | 3.860 | 3.790 | 3.850 | 3.850 | 8,000 |
| 2025-11-13 | 3.880 | 3.880 | 3.800 | 3.860 | 3.860 | 31,003 |
| 2025-11-12 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 3,000 |
| 2025-11-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-11-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,003 |
| 2025-11-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,000 |
| 2025-11-06 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 2,003 |
| 2025-11-05 | 3.750 | 3.920 | 3.750 | 3.920 | 3.920 | 4,003 |
| 2025-11-04 | 3.750 | 3.880 | 3.750 | 3.880 | 3.880 | 3,003 |
| 2025-11-03 | 3.850 | 3.910 | 3.850 | 3.910 | 3.910 | 4,003 |
| 2025-10-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 42,003 |
| 2025-10-30 | 3.810 | 3.850 | 3.790 | 3.850 | 3.850 | 27,000 |
| 2025-10-29 | 3.780 | 3.890 | 3.730 | 3.850 | 3.850 | 12,000 |
| 2025-10-28 | 3.840 | 3.860 | 3.810 | 3.860 | 3.860 | 6,003 |
| 2025-10-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,003 |
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.