Tycoons Worldwide Group (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.060	6.060	5.900	5.990	5.990	22,000
2022-04-19	5.930	5.950	5.930	5.930	5.930	32,412
2022-04-18	6.010	6.010	5.900	5.920	5.920	25,660
2022-04-15	6.000	6.030	5.940	6.030	6.030	121,000
2022-04-14	6.030	6.030	5.920	6.020	6.020	87,000
2022-04-13	6.000	6.060	6.000	6.030	6.030	85,000
2022-04-12	6.020	6.020	5.910	5.960	5.960	67,000
2022-04-11	6.080	6.080	6.020	6.050	6.050	50,000
2022-04-08	6.090	6.090	6.060	6.080	6.080	67,000
2022-04-07	6.060	6.110	6.050	6.080	6.080	247,000
2022-04-06	6.050	6.100	6.020	6.090	6.090	47,000
2022-04-01	6.120	6.140	6.030	6.060	6.060	211,000
2022-03-31	6.130	6.140	6.130	6.140	6.140	61,000
2022-03-30	6.130	6.140	6.130	6.130	6.130	94,000
2022-03-29	6.200	6.250	6.100	6.130	6.130	55,003
2022-03-28	6.130	6.180	6.130	6.180	6.180	168,000
2022-03-25	6.140	6.150	6.120	6.130	6.130	64,412
2022-03-24	6.130	6.140	6.120	6.140	6.140	38,017
2022-03-23	6.140	6.250	6.110	6.130	6.130	51,100
2022-03-22	6.110	6.150	6.100	6.140	6.140	208,000
2022-03-21	6.100	6.170	6.090	6.120	6.120	345,000
2022-03-18	6.100	6.200	6.080	6.090	6.090	83,000
2022-03-17	6.050	6.130	6.050	6.080	6.080	156,000
2022-03-16	6.050	6.050	6.050	6.050	6.050	146,000
2022-03-15	6.140	6.140	6.040	6.050	6.050	246,000
2022-03-14	6.070	6.070	6.020	6.050	6.050	136,000
2022-03-11	6.030	6.040	6.030	6.030	6.030	54,000
2022-03-10	6.020	6.100	6.010	6.100	6.100	267,100
2022-03-09	6.010	6.030	6.010	6.030	6.030	102,000
2022-03-08	6.140	6.140	6.000	6.040	6.040	226,020
2022-03-07	6.010	6.290	5.980	6.170	6.170	469,210
2022-03-04	6.040	6.040	6.020	6.020	6.020	43,000
2022-03-03	6.040	6.050	6.000	6.030	6.030	174,000
2022-03-02	6.090	6.090	5.990	6.040	6.040	89,000
2022-03-01	6.100	6.150	6.030	6.040	6.040	166,000
2022-02-25	6.010	6.040	6.010	6.020	6.020	92,000
2022-02-24	6.060	6.110	5.990	6.010	6.010	286,299
2022-02-23	6.120	6.120	6.050	6.060	6.060	177,000
2022-02-22	6.150	6.150	6.050	6.140	6.140	194,399
2022-02-21	6.000	6.290	6.000	6.160	6.160	559,201
2022-02-18	6.000	6.010	5.990	6.000	6.000	114,400
2022-02-17	6.010	6.010	6.000	6.000	6.000	42,400
2022-02-16	6.000	6.010	6.000	6.000	6.000	116,000
2022-02-15	6.000	6.020	5.990	5.990	5.990	53,000
2022-02-14	6.010	6.040	5.970	6.020	6.020	53,900
2022-02-11	6.000	6.050	6.000	6.010	6.010	61,000
2022-02-10	6.050	6.050	5.990	6.040	6.040	36,400
2022-02-09	6.050	6.050	5.990	6.000	6.000	42,000
2022-02-08	6.030	6.060	5.980	6.040	6.040	42,000
2022-02-07	5.800	6.300	5.710	6.050	6.050	233,000
2022-01-26	5.760	5.800	5.760	5.760	5.760	96,000
2022-01-25	5.800	5.980	5.760	5.760	5.760	96,300
2022-01-24	5.900	5.900	5.830	5.880	5.880	53,000
2022-01-21	5.980	5.990	5.950	5.990	5.990	112,531
2022-01-20	5.990	6.010	5.980	5.990	5.990	130,983
2022-01-19	6.000	6.030	5.990	5.990	5.990	100,231
2022-01-18	6.050	6.050	6.000	6.000	6.000	39,617
2022-01-17	5.990	6.010	5.980	5.990	5.990	135,200
2022-01-14	6.050	6.050	6.000	6.040	6.040	69,250
2022-01-13	6.000	6.080	6.000	6.050	6.050	362,300

← NewerPage 19 of 21 · 1,204 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.