Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.190 | 4.190 | 4.020 | 4.100 | 4.100 | 9,000 |
| 2025-07-28 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-07-25 | 4.090 | 4.090 | 4.040 | 4.070 | 4.070 | 21,001 |
| 2025-07-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-07-23 | 3.990 | 4.030 | 3.990 | 4.030 | 4.030 | 38,000 |
| 2025-07-22 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 7,000 |
| 2025-07-21 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-07-18 | 4.110 | 4.120 | 4.110 | 4.110 | 4.110 | 8,000 |
| 2025-07-17 | 4.050 | 4.130 | 4.050 | 4.120 | 4.120 | 19,000 |
| 2025-07-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-15 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 2,000 |
| 2025-07-14 | 4.010 | 4.010 | 3.950 | 4.000 | 4.000 | 4,000 |
| 2025-07-11 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 11,000 |
| 2025-07-10 | 3.950 | 4.100 | 3.950 | 4.010 | 4.010 | 5,000 |
| 2025-07-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2025-07-08 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-07-07 | 3.950 | 4.030 | 3.950 | 4.030 | 4.030 | 12,000 |
| 2025-07-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-07-03 | 3.990 | 4.040 | 3.970 | 4.040 | 4.040 | 29,000 |
| 2025-07-02 | 3.940 | 3.990 | 3.940 | 3.990 | 3.990 | 10,000 |
| 2025-07-01 | 4.000 | 4.120 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2025-06-30 | 3.930 | 4.010 | 3.930 | 4.000 | 4.000 | 15,000 |
| 2025-06-27 | 4.010 | 4.020 | 3.940 | 4.020 | 4.020 | 14,000 |
| 2025-06-26 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 6,000 |
| 2025-06-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-06-24 | 3.980 | 4.020 | 3.940 | 4.020 | 4.020 | 24,000 |
| 2025-06-23 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 2,000 |
| 2025-06-20 | 4.040 | 4.040 | 3.950 | 4.010 | 4.010 | 18,000 |
| 2025-06-19 | 4.050 | 4.050 | 3.960 | 4.040 | 4.040 | 21,000 |
| 2025-06-18 | 4.130 | 4.130 | 3.990 | 4.060 | 4.060 | 13,000 |
| 2025-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2025-06-16 | 3.950 | 4.020 | 3.900 | 4.000 | 4.000 | 10,000 |
| 2025-06-13 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 6,000 |
| 2025-06-12 | 3.950 | 4.040 | 3.950 | 4.040 | 4.040 | 19,000 |
| 2025-06-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-10 | 4.070 | 4.070 | 4.020 | 4.060 | 4.060 | 4,000 |
| 2025-06-09 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-06-06 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-06-05 | 4.010 | 4.110 | 4.010 | 4.110 | 4.110 | 4,000 |
| 2025-06-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,000 |
| 2025-06-03 | 4.090 | 4.090 | 3.970 | 4.080 | 4.080 | 18,000 |
| 2025-06-02 | 4.050 | 4.090 | 3.970 | 4.090 | 4.090 | 35,000 |
| 2025-05-29 | 4.180 | 4.190 | 4.180 | 4.180 | 4.180 | 3,000 |
| 2025-05-28 | 4.110 | 4.170 | 4.110 | 4.170 | 4.170 | 4,000 |
| 2025-05-27 | 4.090 | 4.210 | 4.080 | 4.210 | 4.210 | 43,000 |
| 2025-05-26 | 4.180 | 4.180 | 4.170 | 4.170 | 4.170 | 25,000 |
| 2025-05-23 | 4.050 | 4.190 | 4.010 | 4.190 | 4.190 | 46,000 |
| 2025-05-22 | 4.020 | 4.060 | 4.010 | 4.060 | 4.060 | 5,001 |
| 2025-05-21 | 4.050 | 4.080 | 4.050 | 4.080 | 4.080 | 2,000 |
| 2025-05-20 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-05-19 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,000 |
| 2025-05-16 | 4.060 | 4.130 | 4.050 | 4.130 | 4.130 | 14,000 |
| 2025-05-15 | 4.020 | 4.070 | 4.000 | 4.070 | 4.070 | 7,000 |
| 2025-05-14 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 2,000 |
| 2025-05-13 | 4.080 | 4.120 | 4.080 | 4.110 | 4.110 | 4,000 |
| 2025-05-12 | 4.120 | 4.160 | 4.120 | 4.150 | 4.150 | 7,004 |
| 2025-05-09 | 4.040 | 4.110 | 4.040 | 4.110 | 4.110 | 5,000 |
| 2025-05-08 | 4.000 | 4.110 | 3.970 | 4.110 | 4.110 | 11,004 |
| 2025-05-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-05-06 | 4.050 | 4.120 | 3.970 | 4.110 | 4.110 | 39,000 |
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.