Tycoons Worldwide Group (Thailand) PCL (BKK:TYCN)
Thailand · Delayed Price · Currency is THB 1.680
0.00 (0.00%)
May 22, 2026, 4:24 PM ICT
BKK:TYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 100 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 2,000 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 101 |
| Mar 27, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 200 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -3.95% | 700 |
| Mar 25, 2026 | 1.66 | 1.77 | 1.65 | 1.77 | 1.77 | 6.63% | 5,201 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | 45,700 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 1,700 |
| Mar 20, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | - | 209,600 |
| Mar 19, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | - | 3,000 |
| Mar 18, 2026 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -1.16% | 400 |
| Mar 17, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | -1.70% | 108,900 |
| Mar 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.39% | 100 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -2.34% | 6,800 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 100 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | 100 |
| Mar 6, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 1,200 |
| Mar 5, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -0.58% | 6,700 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | -1.70% | 142,400 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| 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 |