Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.030 | 5.030 | 4.940 | 4.940 | 4.940 | 96,000 |
| 2024-10-29 | 5.030 | 5.030 | 4.950 | 4.960 | 4.960 | 22,003 |
| 2024-10-28 | 5.000 | 5.040 | 4.950 | 4.950 | 4.950 | 82,001 |
| 2024-10-25 | 5.020 | 5.070 | 5.000 | 5.030 | 5.030 | 36,000 |
| 2024-10-24 | 5.080 | 5.090 | 5.000 | 5.030 | 5.030 | 67,298 |
| 2024-10-23 | 5.050 | 5.110 | 5.040 | 5.080 | 5.080 | 14,000 |
| 2024-10-22 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 15,000 |
| 2024-10-21 | 5.050 | 5.070 | 4.960 | 5.050 | 5.050 | 308,000 |
| 2024-10-18 | 5.180 | 5.230 | 4.990 | 5.030 | 5.030 | 497,490 |
| 2024-10-17 | 5.330 | 5.420 | 5.200 | 5.200 | 5.200 | 186,100 |
| 2024-10-16 | 5.400 | 5.550 | 5.150 | 5.530 | 5.530 | 312,010 |
| 2024-10-15 | 5.450 | 5.470 | 5.450 | 5.470 | 5.470 | 4,000 |
| 2024-10-14 | 5.570 | 5.570 | 5.390 | 5.440 | 5.440 | 51,000 |
| 2024-10-11 | 5.580 | 5.740 | 5.490 | 5.550 | 5.550 | 46,000 |
| 2024-10-09 | 5.780 | 5.780 | 5.450 | 5.580 | 5.580 | 161,318 |
| 2024-10-08 | 5.450 | 6.000 | 5.220 | 5.900 | 5.900 | 448,100 |
| 2024-10-07 | 5.600 | 5.630 | 5.280 | 5.630 | 5.630 | 257,070 |
| 2024-10-04 | 5.840 | 5.840 | 5.370 | 5.600 | 5.600 | 195,100 |
| 2024-10-01 | 5.230 | 5.600 | 5.230 | 5.550 | 5.550 | 262,000 |
| 2024-09-30 | 5.130 | 5.690 | 5.130 | 5.520 | 5.520 | 297,141 |
| 2024-09-27 | 5.220 | 5.220 | 5.150 | 5.180 | 5.180 | 174,000 |
| 2024-09-26 | 5.110 | 5.200 | 5.100 | 5.190 | 5.190 | 42,000 |
| 2024-09-25 | 5.160 | 5.200 | 5.110 | 5.190 | 5.190 | 44,000 |
| 2024-09-24 | 5.210 | 5.310 | 5.110 | 5.170 | 5.170 | 22,011 |
| 2024-09-23 | 5.180 | 5.220 | 5.170 | 5.220 | 5.220 | 5,000 |
| 2024-09-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,263 |
| 2024-09-19 | 5.200 | 5.280 | 5.190 | 5.280 | 5.280 | 15,000 |
| 2024-09-18 | 5.160 | 5.300 | 5.120 | 5.280 | 5.280 | 59,023 |
| 2024-09-16 | 5.290 | 5.290 | 5.160 | 5.240 | 5.240 | 26,000 |
| 2024-09-13 | 5.330 | 5.330 | 5.100 | 5.240 | 5.240 | 53,000 |
| 2024-09-12 | 5.170 | 5.250 | 5.000 | 5.250 | 5.250 | 143,000 |
| 2024-09-11 | 4.920 | 5.450 | 4.810 | 5.170 | 5.170 | 245,000 |
| 2024-09-10 | 5.110 | 5.110 | 4.900 | 4.970 | 4.970 | 86,000 |
| 2024-09-09 | 4.960 | 5.020 | 4.890 | 5.020 | 5.020 | 137,000 |
| 2024-09-06 | 5.050 | 5.110 | 5.040 | 5.110 | 5.110 | 38,000 |
| 2024-09-05 | 5.160 | 5.200 | 5.070 | 5.180 | 5.180 | 50,064 |
| 2024-09-04 | 5.260 | 5.260 | 4.950 | 5.210 | 5.210 | 149,024 |
| 2024-09-03 | 5.170 | 5.280 | 5.140 | 5.280 | 5.280 | 11,000 |
| 2024-09-02 | 5.290 | 5.310 | 5.140 | 5.280 | 5.280 | 18,000 |
| 2024-08-30 | 5.300 | 5.300 | 5.210 | 5.290 | 5.290 | 12,100 |
| 2024-08-28 | 5.140 | 5.340 | 5.120 | 5.340 | 5.340 | 94,000 |
| 2024-08-27 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 13,000 |
| 2024-08-26 | 5.170 | 5.270 | 5.170 | 5.210 | 5.210 | 44,000 |
| 2024-08-23 | 5.260 | 5.260 | 5.150 | 5.200 | 5.200 | 58,100 |
| 2024-08-22 | 5.380 | 5.410 | 5.220 | 5.260 | 5.260 | 22,000 |
| 2024-08-21 | 5.220 | 5.300 | 5.180 | 5.270 | 5.270 | 41,639 |
| 2024-08-20 | 5.290 | 5.390 | 5.250 | 5.340 | 5.340 | 55,000 |
| 2024-08-19 | 5.530 | 5.530 | 5.350 | 5.420 | 5.420 | 9,000 |
| 2024-08-16 | 5.330 | 5.410 | 5.310 | 5.400 | 5.400 | 84,000 |
| 2024-08-15 | 5.430 | 5.440 | 5.320 | 5.350 | 5.350 | 23,038 |
| 2024-08-14 | 5.380 | 5.480 | 5.300 | 5.480 | 5.480 | 96,100 |
| 2024-08-13 | 5.540 | 5.580 | 5.330 | 5.500 | 5.500 | 60,029 |
| 2024-08-12 | 5.430 | 5.560 | 5.420 | 5.560 | 5.560 | 67,050 |
| 2024-08-09 | 5.610 | 5.700 | 5.430 | 5.580 | 5.580 | 73,699 |
| 2024-08-08 | 5.180 | 5.550 | 5.180 | 5.530 | 5.530 | 75,000 |
| 2024-08-07 | 5.350 | 5.410 | 5.200 | 5.410 | 5.410 | 70,000 |
| 2024-08-06 | 5.350 | 5.350 | 5.000 | 5.160 | 5.160 | 134,049 |
| 2024-08-05 | 5.600 | 5.600 | 5.130 | 5.300 | 5.300 | 90,150 |
| 2024-08-02 | 5.650 | 5.710 | 5.600 | 5.690 | 5.690 | 39,100 |
| 2024-08-01 | 5.730 | 5.880 | 5.620 | 5.710 | 5.710 | 44,472 |
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.