Tycoons Worldwide Group (Thailand) PCL (BKK:TYCN)
Thailand · Delayed Price · Currency is THB 1.680
0.00 (0.00%)
Jul 1, 2026, 12:24 PM ICT
BKK:TYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 21,400 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,000 |
| Jun 29, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 14,300 |
| Jun 26, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 32,000 |
| Jun 25, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 4,601 |
| Jun 24, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 2,200 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 5,700 |
| Jun 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | 4,600 |
| Jun 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.72% | 400 |
| Jun 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 100 |
| Jun 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 101 |
| Jun 16, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 10,403 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,000 |
| Jun 12, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 200 |
| Jun 11, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 10,800 |
| Jun 10, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 14,503 |
| Jun 9, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 8,600 |
| Jun 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 4,203 |
| Jun 5, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 775,000 |
| Jun 4, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 236,700 |
| Jun 2, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 1,300,800 |
| May 29, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 2,197,200 |
| May 28, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 1,570,901 |
| May 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,002 |
| May 22, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | 9,801 |
| May 21, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 180,600 |
| May 20, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | - | 38,500 |
| May 19, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 31,300 |
| May 18, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 33,500 |
| May 15, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | - | 6,100 |
| May 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 400 |
| May 13, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 3,500 |
| May 12, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 5,000 |
| May 11, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | -0.58% | 32,900 |
| May 8, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -1.16% | 2,100 |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 300 |
| May 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| May 5, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 2.96% | 16,900 |
| Apr 30, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | - | 4,401 |
| Apr 29, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 3,200 |
| Apr 28, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 45,000 |
| Apr 27, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | -2.31% | 60,100 |
| Apr 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.98% | 601 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -2.89% | 21,100 |
| Apr 17, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | 201 |
| Apr 10, 2026 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | - | 11,000 |
| Apr 9, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 600 |
| Apr 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 200 |
| Apr 7, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 4,500 |
| Apr 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 10,000 |