Tycoons Worldwide Group (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.820 | 3.830 | 3.790 | 3.820 | 3.820 | 231,250 |
| 2026-10-19 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 24,000 |
| 2026-10-16 | 3.710 | 3.870 | 3.710 | 3.810 | 3.810 | 32,000 |
| 2026-10-15 | 3.800 | 3.850 | 3.800 | 3.810 | 3.810 | 222,000 |
| 2026-10-14 | 3.810 | 3.830 | 3.800 | 3.810 | 3.810 | 148,000 |
| 2026-10-13 | 3.850 | 3.850 | 3.750 | 3.810 | 3.810 | 101,000 |
| 2026-10-12 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 232,000 |
| 2026-10-08 | 3.640 | 3.700 | 3.630 | 3.700 | 3.700 | 25,000 |
| 2026-10-07 | 3.630 | 3.770 | 3.600 | 3.710 | 3.710 | 26,000 |
| 2026-10-06 | 3.590 | 3.640 | 3.550 | 3.630 | 3.630 | 107,000 |
| 2026-10-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2026-10-02 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 11,000 |
| 2026-10-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-09-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10,000 |
| 2026-09-29 | 3.590 | 3.600 | 3.580 | 3.600 | 3.600 | 6,000 |
| 2026-09-24 | 3.650 | 3.650 | 3.510 | 3.590 | 3.590 | 6,000 |
| 2026-09-23 | 3.500 | 3.530 | 3.460 | 3.530 | 3.530 | 7,000 |
| 2026-09-22 | 3.490 | 3.550 | 3.480 | 3.550 | 3.550 | 22,000 |
| 2026-09-21 | 3.410 | 3.580 | 3.410 | 3.580 | 3.580 | 19,000 |
| 2026-09-18 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 8,000 |
| 2026-09-17 | 3.540 | 3.660 | 3.530 | 3.660 | 3.660 | 14,000 |
| 2026-09-16 | 3.550 | 3.550 | 3.500 | 3.540 | 3.540 | 5,000 |
| 2026-09-15 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 25,000 |
| 2026-09-14 | 3.470 | 3.560 | 3.460 | 3.560 | 3.560 | 7,000 |
| 2026-09-11 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 4,000 |
| 2026-09-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-09-09 | 3.640 | 3.640 | 3.520 | 3.620 | 3.620 | 7,000 |
| 2026-09-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4,000 |
| 2026-09-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-09-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-09-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-09-02 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 5,000 |
| 2026-09-01 | 3.530 | 3.580 | 3.480 | 3.580 | 3.580 | 7,000 |
| 2026-08-31 | 3.510 | 3.590 | 3.500 | 3.590 | 3.590 | 8,000 |
| 2026-08-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-08-27 | 3.610 | 3.610 | 3.570 | 3.600 | 3.600 | 4,000 |
| 2026-08-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,000 |
| 2026-08-25 | 3.630 | 3.630 | 3.550 | 3.550 | 3.550 | 19,000 |
| 2026-08-24 | 3.650 | 3.690 | 3.590 | 3.650 | 3.650 | 12,000 |
| 2026-08-21 | 3.540 | 3.690 | 3.540 | 3.690 | 3.690 | 20,000 |
| 2026-08-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2026-08-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-08-18 | 3.580 | 3.680 | 3.580 | 3.610 | 3.610 | 5,000 |
| 2026-08-17 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 7,000 |
| 2026-08-14 | 3.720 | 3.720 | 3.500 | 3.520 | 3.520 | 128,000 |
| 2026-08-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-08-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-08-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-08-10 | 3.770 | 3.770 | 3.680 | 3.740 | 3.740 | 28,000 |
| 2026-08-07 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 5,000 |
| 2026-08-06 | 3.720 | 3.790 | 3.650 | 3.790 | 3.790 | 35,000 |
| 2026-08-05 | 3.680 | 3.790 | 3.680 | 3.790 | 3.790 | 9,000 |
| 2026-08-04 | 3.580 | 3.680 | 3.580 | 3.680 | 3.680 | 150,000 |
| 2026-08-03 | 3.650 | 3.660 | 3.500 | 3.620 | 3.620 | 103,000 |
| 2026-07-31 | 3.650 | 3.650 | 3.630 | 3.650 | 3.650 | 105,000 |
| 2026-07-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-07-29 | 3.650 | 3.680 | 3.500 | 3.660 | 3.660 | 121,000 |
| 2026-07-28 | 3.690 | 3.690 | 3.640 | 3.680 | 3.680 | 4,000 |
| 2026-07-27 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 3,000 |
| 2026-07-24 | 3.780 | 3.780 | 3.650 | 3.710 | 3.710 | 15,000 |
Page 1 of 3 · 126 trading daysOlder →
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.