Tycoons Worldwide Group (Thailand) PCL (BKK:TYCN)
Thailand · Delayed Price · Currency is THB 1.710
-0.020 (-1.16%)
Aug 21, 2025, 4:39 PM ICT
BKK:TYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 300 |
| Aug 18, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 1.16% | 433 |
| Aug 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 1,200 |
| Aug 14, 2025 | 1.70 | 1.80 | 1.69 | 1.80 | 1.80 | 5.26% | 13,000 |
| Aug 13, 2025 | 1.86 | 1.86 | 1.65 | 1.71 | 1.71 | -0.58% | 35,310 |
| Aug 8, 2025 | 1.69 | 1.78 | 1.69 | 1.72 | 1.72 | 2.38% | 10,800 |
| Aug 7, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -7.69% | 53,810 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | 100 |
| Aug 4, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 6.06% | 7,000 |
| Aug 1, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.37% | 20,000 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 22,100 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 5,000 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -1.17% | 6,200 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 24, 2025 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 900 |
| Jul 23, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 3,100 |
| Jul 22, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -2.92% | 70,100 |
| Jul 21, 2025 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 3.01% | 20,100 |
| Jul 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,200 |
| Jul 17, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -7.26% | 66,601 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 101 |
| Jul 15, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | - | 1,200 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 200 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 9, 2025 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | -1.12% | 1,204 |
| Jul 8, 2025 | 1.66 | 1.79 | 1.65 | 1.79 | 1.79 | 2.87% | 201,503 |
| Jul 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 500 |
| Jul 3, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | -1.12% | 900 |
| Jul 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 100 |
| Jun 30, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | -6.38% | 3,300 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jun 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 13.94% | 3,500 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 224,800 |
| Jun 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 220,000 |
| Jun 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 20, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 15,300 |
| Jun 19, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 200,100 |
| Jun 18, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -6.25% | 203,700 |
| Jun 17, 2025 | 1.66 | 1.76 | 1.65 | 1.76 | 1.76 | - | 10,100 |
| Jun 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 12, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | - | 400 |
| Jun 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 10, 2025 | 1.66 | 1.76 | 1.65 | 1.76 | 1.76 | 0.57% | 2,100 |
| Jun 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 200 |
| Jun 6, 2025 | 1.66 | 1.77 | 1.65 | 1.70 | 1.70 | 1.80% | 13,200 |
| Jun 5, 2025 | 1.82 | 1.82 | 1.67 | 1.67 | 1.67 | -8.24% | 5,200 |