Tycoons Worldwide Group (Thailand) PCL (BKK:TYCN)
Thailand · Delayed Price · Currency is THB 1.760
0.00 (0.00%)
Mar 2, 2026, 2:11 PM ICT
BKK:TYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.79 | 1.80 | 1.71 | 1.76 | 1.76 | 1.73% | 12,706 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 1,100 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | - | 1,101 |
| Feb 24, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | -1.14% | 10,300 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 1,400 |
| Feb 20, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | -3.33% | 6,201 |
| Feb 19, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 30,401 |
| Feb 18, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 35,702 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 22,000 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 8,001 |
| Feb 13, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 1,902 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 4,500 |
| Feb 11, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 4,605 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 103 |
| Feb 9, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 32,300 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 505 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 89,900 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 700 |
| Feb 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 1,000 |
| Jan 30, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 800 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10,000 |
| Jan 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 200 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | - | 10,309 |
| Jan 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 1,500 |
| Jan 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 1,100 |
| Jan 19, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 402 |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 800 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 195,100 |
| Jan 14, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 201,403 |
| Jan 13, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 115,200 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 10,300 |
| Jan 9, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 5,400 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 20,501 |
| Jan 7, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 11,500 |
| Jan 6, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -4.60% | 11,000 |
| Jan 5, 2026 | 1.67 | 1.74 | 1.66 | 1.74 | 1.74 | 4.19% | 4,300 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 500 |
| Dec 25, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 3.01% | 200 |
| Dec 24, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | -4.05% | 12,000 |
| Dec 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | 100 |
| Dec 22, 2025 | 1.66 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 8,700 |
| Dec 19, 2025 | 1.67 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 3,700 |
| Dec 18, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 2,101 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 100 |
| Dec 12, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | -2.87% | 2,200 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 100 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 1.21% | 1,205 |
| Dec 8, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 140,001 |
| Dec 4, 2025 | 1.71 | 1.72 | 1.63 | 1.66 | 1.66 | -1.78% | 5,100 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 800 |