Skip to main content
Tycoons Worldwide Group (Thailand) PCL (BKK:TYCN)
Thailand flag Thailand · Delayed Price · Currency is THB
1.690
+0.010 (0.60%)
Apr 29, 2026, 3:04 PM ICT

BKK:TYCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.691.691.681.681.68-0.59%45,000
Apr 27, 20261.671.691.661.691.69-2.31%60,100
Apr 22, 20261.701.731.701.731.732.98%601
Apr 21, 20261.671.681.661.681.68-2.89%21,100
Apr 17, 20261.671.731.671.731.73-201
Apr 10, 20261.671.731.661.731.73-11,000
Apr 9, 20261.711.741.681.731.732.98%600
Apr 8, 20261.681.681.681.681.68-1.18%200
Apr 7, 20261.721.751.701.701.70-5.56%4,500
Apr 3, 20261.801.801.801.801.802.27%10,000
Apr 2, 20261.761.761.761.761.763.53%100
Apr 1, 20261.701.701.701.701.70-5.56%2,000
Mar 30, 20261.801.801.801.801.804.65%101
Mar 27, 20261.711.721.711.721.721.18%200
Mar 26, 20261.731.731.701.701.70-3.95%700
Mar 25, 20261.661.771.651.771.776.63%5,201
Mar 24, 20261.661.661.651.661.66-1.19%45,700
Mar 23, 20261.701.701.661.681.68-1.75%1,700
Mar 20, 20261.651.711.651.711.71-209,600
Mar 19, 20261.691.711.671.711.71-3,000
Mar 18, 20261.771.771.681.711.71-1.16%400
Mar 17, 20261.661.731.651.731.73-1.70%108,900
Mar 13, 20261.761.761.761.761.765.39%100
Mar 12, 20261.671.671.661.671.67-2.34%6,800
Mar 10, 20261.711.711.711.711.711.18%100
Mar 9, 20261.691.691.691.691.69-1.17%100
Mar 6, 20261.671.711.671.711.71-0.58%1,200
Mar 5, 20261.661.721.661.721.72-0.58%6,700
Mar 4, 20261.731.731.651.731.73-1.70%142,400
Mar 2, 20261.761.761.761.761.76-2,000
Feb 27, 20261.791.801.711.761.761.73%12,706
Feb 26, 20261.711.731.711.731.73-1,100
Feb 25, 20261.741.751.711.731.73-1,101
Feb 24, 20261.661.731.661.731.73-1.14%10,300
Feb 23, 20261.741.751.711.751.750.57%1,400
Feb 20, 20261.731.751.691.741.74-3.33%6,201
Feb 19, 20261.741.801.741.801.803.45%30,401
Feb 18, 20261.671.741.671.741.742.96%35,702
Feb 17, 20261.681.691.681.691.690.60%22,000
Feb 16, 20261.681.681.681.681.680.60%8,001
Feb 13, 20261.661.671.661.671.670.60%1,902
Feb 12, 20261.681.681.661.661.66-1.19%4,500
Feb 11, 20261.661.681.661.681.681.20%4,605
Feb 10, 20261.661.661.661.661.660.61%103
Feb 9, 20261.651.661.651.651.65-0.60%32,300
Feb 6, 20261.661.661.661.661.66-505
Feb 5, 20261.651.661.651.661.66-89,900
Feb 3, 20261.661.661.661.661.66-700
Feb 2, 20261.661.661.661.661.66-1.19%1,000
Jan 30, 20261.661.681.661.681.68-0.59%800
Jan 27, 20261.691.691.691.691.69-10,000
Jan 23, 20261.691.691.691.691.691.81%200
Jan 22, 20261.671.701.661.661.66-10,309
Jan 21, 20261.661.661.661.661.66-0.60%1,500
Jan 20, 20261.671.671.671.671.670.60%1,100
Jan 19, 20261.671.671.651.661.660.61%402
Jan 16, 20261.651.651.651.651.65-800
Jan 15, 20261.661.661.651.651.650.61%195,100
Jan 14, 20261.661.681.641.641.64-0.61%201,403
Jan 13, 20261.661.661.651.651.65-0.60%115,200
Jan 12, 20261.661.661.651.661.66-10,300
Jan 9, 20261.661.671.661.661.660.61%5,400
Jan 8, 20261.691.691.651.651.65-2.37%20,501
Jan 7, 20261.671.691.671.691.691.81%11,500
Jan 6, 20261.671.671.661.661.66-4.60%11,000
Jan 5, 20261.671.741.661.741.744.19%4,300
Dec 30, 20251.711.711.671.671.67-2.34%500
Dec 25, 20251.671.711.671.711.713.01%200
Dec 24, 20251.651.681.621.661.66-4.05%12,000
Dec 23, 20251.731.731.731.731.732.98%100
Dec 22, 20251.661.691.621.681.680.60%8,700
Dec 19, 20251.671.731.671.671.670.60%3,700
Dec 18, 20251.701.701.661.661.66-2.92%2,101
Dec 15, 20251.711.711.711.711.711.18%100
Dec 12, 20251.661.731.661.691.69-2.87%2,200
Dec 11, 20251.741.741.741.741.744.19%100
Dec 9, 20251.701.701.671.671.671.21%1,205
Dec 8, 20251.671.671.651.651.65-0.60%140,001
Dec 4, 20251.711.721.631.661.66-1.78%5,100
Dec 2, 20251.691.691.691.691.69-2.87%800
Dec 1, 20251.671.741.671.741.74-3.33%4,300
Nov 28, 20251.771.801.771.801.803.45%400
Nov 27, 20251.661.741.651.741.74-0.57%2,100
Nov 25, 20251.671.751.671.751.752.94%300
Nov 24, 20251.661.731.651.701.70-11,400
Nov 21, 20251.701.701.701.701.701.19%300
Nov 20, 20251.671.681.671.681.68-6,202
Nov 18, 20251.691.721.651.681.68-4.55%34,900
Nov 14, 20251.761.771.711.761.76-1.12%1,901
Nov 13, 20251.781.781.781.781.781.71%100
Nov 11, 20251.711.761.701.751.75-0.57%2,500
Nov 10, 20251.771.771.701.761.760.57%1,700
Nov 7, 20251.751.751.751.751.753.55%400
Nov 6, 20251.691.701.651.691.691.20%10,500
Nov 5, 20251.661.701.651.671.670.60%1,400
Nov 4, 20251.701.741.631.661.663.75%1,200
Nov 3, 20251.681.681.541.601.60-9.60%47,000
Oct 31, 20251.771.771.731.771.77-1.12%300
Oct 30, 20251.781.791.751.791.79-836
Oct 29, 20251.701.791.701.791.791.13%3,500