Tycoons Worldwide Group (Thailand) PCL (BKK:TYCN)
Thailand · Delayed Price · Currency is THB 1.660
-0.020 (-1.19%)
Oct 29, 2026, 4:35 PM ICT
BKK:TYCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 21,100 |
| Oct 28, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 900 |
| Oct 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 27,800 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | - | 201,101 |
| Oct 22, 2026 | 1.66 | 1.66 | 1.55 | 1.62 | 1.62 | -2.99% | 210,631 |
| Oct 21, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 23,901 |
| Oct 20, 2026 | 1.60 | 1.86 | 1.57 | 1.66 | 1.66 | 10.67% | 163,614 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.64% | 60,000 |
| Oct 15, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 1,100 |
| Oct 12, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 9,000 |
| Oct 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 120 |
| Oct 8, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -2.98% | 1,100 |
| Oct 7, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 400 |
| Oct 6, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 1,100 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -2.40% | 78,000 |
| Oct 2, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 2,503 |
| Oct 1, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 1,000 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 110 |
| Sep 28, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 2,600 |
| Sep 25, 2026 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 243,002 |
| Sep 24, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 264,510 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -1.20% | 30,000 |
| Sep 22, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 602 |
| Sep 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 100 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -1.78% | 5,300 |
| Sep 17, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | - | 3,301 |
| Sep 16, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | - | 5,500 |
| Sep 15, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 400 |
| Sep 14, 2026 | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | - | 30,500 |
| Sep 10, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 1,101 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,009 |
| Sep 8, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | 900 |
| Sep 7, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 5,600 |
| Sep 3, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | - | 53,802 |
| Sep 2, 2026 | 1.71 | 1.73 | 1.63 | 1.68 | 1.68 | -1.18% | 24,700 |
| Sep 1, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.80% | 22,100 |
| Aug 31, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 12,600 |
| Aug 28, 2026 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -1.76% | 31,101 |
| Aug 26, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 700 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 100 |
| Aug 24, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 1,200 |
| Aug 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 9,000 |
| Aug 19, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 16,101 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 100 |
| Aug 17, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 1,800 |
| Aug 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 300 |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 1,401 |
| Aug 10, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 3,600 |
| Aug 7, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | - | 21,200 |
| Aug 6, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 30,309 |