Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.890 | 3.890 | 3.870 | 3.890 | 3.890 | 25,003 |
| 2025-10-22 | 3.850 | 3.890 | 3.850 | 3.860 | 3.860 | 26,003 |
| 2025-10-21 | 3.810 | 3.850 | 3.720 | 3.850 | 3.850 | 48,000 |
| 2025-10-20 | 3.860 | 3.860 | 3.770 | 3.840 | 3.840 | 3,000 |
| 2025-10-17 | 3.850 | 3.850 | 3.810 | 3.850 | 3.850 | 7,000 |
| 2025-10-16 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 5,000 |
| 2025-10-15 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 7,000 |
| 2025-10-14 | 3.790 | 3.850 | 3.790 | 3.830 | 3.830 | 124,000 |
| 2025-10-13 | 3.600 | 3.900 | 3.600 | 3.850 | 3.850 | 167,000 |
| 2025-10-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9,000 |
| 2025-10-08 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 58,003 |
| 2025-10-07 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 9,000 |
| 2025-10-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,003 |
| 2025-10-02 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2025-10-01 | 3.920 | 4.000 | 3.920 | 3.970 | 3.970 | 21,003 |
| 2025-09-30 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 37,003 |
| 2025-09-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-09-26 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 21,000 |
| 2025-09-25 | 3.920 | 4.030 | 3.920 | 3.930 | 3.930 | 19,000 |
| 2025-09-24 | 3.880 | 3.930 | 3.880 | 3.930 | 3.930 | 4,000 |
| 2025-09-23 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 3,000 |
| 2025-09-22 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 23,400 |
| 2025-09-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-09-18 | 3.910 | 3.940 | 3.900 | 3.940 | 3.940 | 15,000 |
| 2025-09-17 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 18,000 |
| 2025-09-16 | 3.870 | 3.980 | 3.860 | 3.870 | 3.870 | 16,000 |
| 2025-09-15 | 4.000 | 4.000 | 3.870 | 3.870 | 3.870 | 17,000 |
| 2025-09-12 | 3.910 | 3.960 | 3.890 | 3.940 | 3.940 | 16,000 |
| 2025-09-11 | 3.930 | 4.000 | 3.900 | 3.900 | 3.900 | 25,000 |
| 2025-09-10 | 3.960 | 3.960 | 3.910 | 3.960 | 3.960 | 37,001 |
| 2025-09-09 | 4.030 | 4.030 | 3.950 | 4.000 | 4.000 | 6,000 |
| 2025-09-08 | 3.950 | 4.030 | 3.950 | 4.030 | 4.030 | 5,000 |
| 2025-09-05 | 3.990 | 4.040 | 3.930 | 4.040 | 4.040 | 20,000 |
| 2025-09-04 | 4.030 | 4.090 | 4.030 | 4.040 | 4.040 | 8,000 |
| 2025-09-03 | 4.000 | 4.080 | 3.950 | 4.030 | 4.030 | 18,000 |
| 2025-09-02 | 3.970 | 4.050 | 3.940 | 4.000 | 4.000 | 26,000 |
| 2025-09-01 | 4.010 | 4.010 | 3.930 | 3.970 | 3.970 | 11,000 |
| 2025-08-29 | 4.000 | 4.180 | 4.000 | 4.030 | 4.030 | 13,000 |
| 2025-08-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-08-27 | 3.990 | 4.060 | 3.990 | 4.060 | 4.060 | 2,000 |
| 2025-08-26 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 9,000 |
| 2025-08-25 | 4.030 | 4.090 | 4.030 | 4.060 | 4.060 | 23,000 |
| 2025-08-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 |
| 2025-08-21 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 9,000 |
| 2025-08-20 | 4.100 | 4.120 | 4.000 | 4.060 | 4.060 | 57,000 |
| 2025-08-19 | 4.060 | 4.260 | 4.060 | 4.160 | 4.160 | 95,000 |
| 2025-08-18 | 4.040 | 4.120 | 4.040 | 4.090 | 4.090 | 31,400 |
| 2025-08-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 14,000 |
| 2025-08-14 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 13,000 |
| 2025-08-13 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 14,000 |
| 2025-08-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-08-11 | 4.030 | 4.030 | 3.930 | 4.010 | 4.010 | 4,000 |
| 2025-08-08 | 4.040 | 4.040 | 4.030 | 4.030 | 4.030 | 4,001 |
| 2025-08-07 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2025-08-06 | 3.860 | 4.030 | 3.860 | 4.000 | 4.000 | 15,000 |
| 2025-08-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,000 |
| 2025-08-04 | 4.090 | 4.090 | 3.920 | 4.000 | 4.000 | 13,000 |
| 2025-08-01 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 2,000 |
| 2025-07-31 | 4.040 | 4.040 | 3.970 | 4.030 | 4.030 | 3,000 |
| 2025-07-30 | 3.970 | 4.040 | 3.970 | 4.040 | 4.040 | 16,000 |
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.