Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.560 | 4.630 | 4.480 | 4.630 | 4.630 | 72,045 |
| 2025-02-04 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 5,000 |
| 2025-02-03 | 4.500 | 4.620 | 4.500 | 4.610 | 4.610 | 29,003 |
| 2025-01-22 | 4.460 | 4.590 | 4.460 | 4.560 | 4.560 | 9,003 |
| 2025-01-21 | 4.470 | 4.580 | 4.460 | 4.540 | 4.540 | 17,003 |
| 2025-01-20 | 4.570 | 4.590 | 4.510 | 4.540 | 4.540 | 17,003 |
| 2025-01-17 | 4.550 | 4.580 | 4.530 | 4.570 | 4.570 | 16,662 |
| 2025-01-16 | 4.470 | 4.550 | 4.460 | 4.550 | 4.550 | 26,037 |
| 2025-01-15 | 4.540 | 4.540 | 4.430 | 4.540 | 4.540 | 44,003 |
| 2025-01-14 | 4.370 | 4.590 | 4.370 | 4.550 | 4.550 | 42,006 |
| 2025-01-13 | 4.570 | 4.570 | 4.240 | 4.490 | 4.490 | 33,503 |
| 2025-01-10 | 4.520 | 4.700 | 4.520 | 4.700 | 4.700 | 56,000 |
| 2025-01-09 | 4.700 | 4.780 | 4.680 | 4.740 | 4.740 | 60,000 |
| 2025-01-08 | 4.850 | 4.850 | 4.710 | 4.770 | 4.770 | 47,000 |
| 2025-01-07 | 4.820 | 4.850 | 4.770 | 4.770 | 4.770 | 178,000 |
| 2025-01-06 | 4.800 | 4.870 | 4.760 | 4.840 | 4.840 | 23,306 |
| 2025-01-03 | 4.860 | 4.880 | 4.800 | 4.880 | 4.880 | 30,773 |
| 2025-01-02 | 4.900 | 4.900 | 4.820 | 4.880 | 4.880 | 15,000 |
| 2024-12-31 | 4.780 | 4.950 | 4.710 | 4.950 | 4.950 | 39,003 |
| 2024-12-30 | 4.750 | 4.870 | 4.750 | 4.800 | 4.800 | 12,701 |
| 2024-12-27 | 4.840 | 4.980 | 4.840 | 4.890 | 4.890 | 68,513 |
| 2024-12-26 | 4.950 | 4.950 | 4.750 | 4.860 | 4.860 | 16,003 |
| 2024-12-25 | 4.830 | 4.890 | 4.790 | 4.810 | 4.810 | 45,656 |
| 2024-12-24 | 4.950 | 4.960 | 4.850 | 4.920 | 4.920 | 17,053 |
| 2024-12-23 | 5.030 | 5.030 | 4.910 | 4.970 | 4.970 | 15,853 |
| 2024-12-20 | 4.930 | 4.990 | 4.860 | 4.990 | 4.990 | 13,000 |
| 2024-12-19 | 5.000 | 5.060 | 5.000 | 5.050 | 5.050 | 7,950 |
| 2024-12-18 | 5.090 | 5.090 | 5.000 | 5.070 | 5.070 | 16,800 |
| 2024-12-17 | 4.850 | 5.010 | 4.850 | 5.010 | 5.010 | 118,003 |
| 2024-12-13 | 4.830 | 4.950 | 4.830 | 4.950 | 4.950 | 18,000 |
| 2024-12-12 | 4.990 | 5.000 | 4.920 | 4.970 | 4.970 | 28,958 |
| 2024-12-11 | 4.990 | 4.990 | 4.850 | 4.990 | 4.990 | 33,003 |
| 2024-12-10 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 55,000 |
| 2024-12-09 | 4.930 | 4.960 | 4.810 | 4.960 | 4.960 | 11,000 |
| 2024-12-06 | 4.950 | 4.950 | 4.900 | 4.930 | 4.930 | 10,000 |
| 2024-12-05 | 4.850 | 4.860 | 4.850 | 4.850 | 4.850 | 5,000 |
| 2024-12-04 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 2,000 |
| 2024-12-03 | 4.900 | 4.940 | 4.860 | 4.860 | 4.860 | 19,000 |
| 2024-12-02 | 4.830 | 4.900 | 4.830 | 4.900 | 4.900 | 11,000 |
| 2024-11-29 | 4.880 | 4.910 | 4.810 | 4.910 | 4.910 | 11,150 |
| 2024-11-28 | 4.830 | 4.880 | 4.800 | 4.880 | 4.880 | 59,503 |
| 2024-11-27 | 4.870 | 4.870 | 4.830 | 4.830 | 4.830 | 60,000 |
| 2024-11-26 | 5.020 | 5.020 | 4.910 | 4.920 | 4.920 | 54,000 |
| 2024-11-25 | 4.940 | 5.110 | 4.940 | 5.020 | 5.020 | 26,000 |
| 2024-11-22 | 4.910 | 4.980 | 4.910 | 4.940 | 4.940 | 63,003 |
| 2024-11-21 | 4.900 | 4.900 | 4.840 | 4.880 | 4.880 | 17,000 |
| 2024-11-20 | 5.100 | 5.100 | 4.820 | 4.900 | 4.900 | 86,000 |
| 2024-11-19 | 4.930 | 4.930 | 4.820 | 4.890 | 4.890 | 33,350 |
| 2024-11-18 | 4.880 | 4.880 | 4.810 | 4.810 | 4.810 | 46,000 |
| 2024-11-15 | 4.900 | 4.910 | 4.830 | 4.880 | 4.880 | 20,000 |
| 2024-11-14 | 4.840 | 4.890 | 4.750 | 4.840 | 4.840 | 106,050 |
| 2024-11-13 | 4.850 | 4.910 | 4.790 | 4.860 | 4.860 | 53,054 |
| 2024-11-12 | 4.990 | 4.990 | 4.740 | 4.910 | 4.910 | 43,503 |
| 2024-11-11 | 5.000 | 5.000 | 4.980 | 4.990 | 4.990 | 6,000 |
| 2024-11-08 | 5.010 | 5.020 | 4.980 | 5.000 | 5.000 | 90,000 |
| 2024-11-07 | 5.040 | 5.040 | 5.000 | 5.010 | 5.010 | 65,000 |
| 2024-11-06 | 5.020 | 5.020 | 4.940 | 5.000 | 5.000 | 37,650 |
| 2024-11-05 | 4.990 | 4.990 | 4.950 | 4.990 | 4.990 | 12,000 |
| 2024-11-04 | 5.000 | 5.100 | 4.960 | 4.960 | 4.960 | 11,000 |
| 2024-11-01 | 4.910 | 5.010 | 4.890 | 5.000 | 5.000 | 45,000 |
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.