Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4.050 | 4.120 | 3.970 | 4.110 | 4.110 | 39,000 |
| 2025-05-05 | 4.060 | 4.150 | 3.960 | 4.130 | 4.130 | 25,011 |
| 2025-05-02 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1,034 |
| 2025-04-30 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 9,000 |
| 2025-04-29 | 4.160 | 4.170 | 4.100 | 4.170 | 4.170 | 12,400 |
| 2025-04-28 | 4.140 | 4.160 | 4.080 | 4.160 | 4.160 | 17,000 |
| 2025-04-25 | 4.150 | 4.150 | 4.120 | 4.150 | 4.150 | 42,004 |
| 2025-04-24 | 4.160 | 4.250 | 4.150 | 4.210 | 4.210 | 5,007 |
| 2025-04-23 | 4.280 | 4.280 | 4.210 | 4.210 | 4.210 | 13,287 |
| 2025-04-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,003 |
| 2025-04-21 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 3,000 |
| 2025-04-18 | 4.190 | 4.250 | 4.160 | 4.250 | 4.250 | 25,000 |
| 2025-04-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,020 |
| 2025-04-16 | 4.230 | 4.350 | 4.170 | 4.290 | 4.290 | 11,000 |
| 2025-04-15 | 4.300 | 4.450 | 4.300 | 4.340 | 4.340 | 9,524 |
| 2025-04-14 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 12,000 |
| 2025-04-11 | 4.290 | 4.300 | 4.250 | 4.290 | 4.290 | 25,000 |
| 2025-04-10 | 4.280 | 4.330 | 4.190 | 4.330 | 4.330 | 72,003 |
| 2025-04-09 | 4.220 | 4.220 | 3.950 | 3.950 | 3.950 | 37,574 |
| 2025-04-08 | 4.270 | 4.510 | 4.010 | 4.210 | 4.210 | 56,002 |
| 2025-04-07 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 20,000 |
| 2025-04-02 | 4.680 | 4.740 | 4.680 | 4.740 | 4.740 | 10,000 |
| 2025-04-01 | 4.680 | 4.700 | 4.670 | 4.670 | 4.670 | 15,000 |
| 2025-03-31 | 4.580 | 4.680 | 4.580 | 4.680 | 4.680 | 70,025 |
| 2025-03-28 | 4.590 | 4.600 | 4.550 | 4.590 | 4.590 | 39,000 |
| 2025-03-27 | 4.670 | 4.690 | 4.650 | 4.650 | 4.650 | 15,000 |
| 2025-03-26 | 4.820 | 4.820 | 4.590 | 4.700 | 4.700 | 63,020 |
| 2025-03-25 | 4.700 | 4.750 | 4.670 | 4.750 | 4.750 | 46,000 |
| 2025-03-24 | 4.800 | 4.800 | 4.710 | 4.770 | 4.770 | 7,000 |
| 2025-03-21 | 4.750 | 4.780 | 4.740 | 4.780 | 4.780 | 4,000 |
| 2025-03-20 | 4.950 | 4.950 | 4.770 | 4.800 | 4.800 | 14,000 |
| 2025-03-19 | 4.870 | 4.870 | 4.680 | 4.790 | 4.790 | 39,000 |
| 2025-03-18 | 4.750 | 4.820 | 4.750 | 4.810 | 4.810 | 13,000 |
| 2025-03-17 | 4.820 | 4.900 | 4.730 | 4.840 | 4.840 | 13,000 |
| 2025-03-14 | 4.830 | 4.830 | 4.800 | 4.820 | 4.820 | 15,830 |
| 2025-03-13 | 4.770 | 4.910 | 4.770 | 4.890 | 4.890 | 19,100 |
| 2025-03-12 | 4.930 | 4.930 | 4.910 | 4.920 | 4.920 | 10,000 |
| 2025-03-11 | 4.720 | 4.820 | 4.720 | 4.820 | 4.820 | 4,250 |
| 2025-03-10 | 4.930 | 4.930 | 4.830 | 4.830 | 4.830 | 21,250 |
| 2025-03-07 | 4.840 | 4.880 | 4.840 | 4.870 | 4.870 | 6,000 |
| 2025-03-06 | 4.920 | 4.920 | 4.820 | 4.840 | 4.840 | 13,400 |
| 2025-03-05 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 2,120 |
| 2025-03-04 | 4.830 | 4.830 | 4.710 | 4.790 | 4.790 | 7,000 |
| 2025-03-03 | 4.790 | 4.790 | 4.780 | 4.780 | 4.780 | 12,001 |
| 2025-02-27 | 4.840 | 4.920 | 4.800 | 4.800 | 4.800 | 33,001 |
| 2025-02-26 | 4.940 | 4.940 | 4.840 | 4.890 | 4.890 | 18,030 |
| 2025-02-25 | 4.860 | 5.000 | 4.710 | 4.950 | 4.950 | 97,100 |
| 2025-02-24 | 4.900 | 4.910 | 4.860 | 4.860 | 4.860 | 31,050 |
| 2025-02-21 | 4.880 | 4.910 | 4.850 | 4.910 | 4.910 | 5,050 |
| 2025-02-20 | 4.880 | 4.970 | 4.870 | 4.940 | 4.940 | 98,050 |
| 2025-02-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 10,100 |
| 2025-02-18 | 4.870 | 4.950 | 4.850 | 4.950 | 4.950 | 31,350 |
| 2025-02-17 | 4.940 | 4.980 | 4.900 | 4.920 | 4.920 | 45,200 |
| 2025-02-14 | 4.930 | 5.020 | 4.910 | 4.940 | 4.940 | 83,239 |
| 2025-02-13 | 4.780 | 4.940 | 4.780 | 4.900 | 4.900 | 141,266 |
| 2025-02-12 | 4.650 | 4.780 | 4.630 | 4.750 | 4.750 | 112,030 |
| 2025-02-11 | 4.830 | 4.990 | 4.600 | 4.760 | 4.760 | 84,100 |
| 2025-02-10 | 4.570 | 4.900 | 4.560 | 4.880 | 4.880 | 106,000 |
| 2025-02-07 | 4.600 | 4.640 | 4.560 | 4.640 | 4.640 | 8,000 |
| 2025-02-06 | 4.630 | 4.700 | 4.550 | 4.700 | 4.700 | 12,437 |
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.