SET · TYCN · stock
Tycoons Worldwide Group (Thailand) Public Company Limited (TYCN) stock price history
Every SET trading session of Tycoons Worldwide Group (Thailand) Public Company Limited from Dec 11, 2003 to Sep 28, 2026: 5,600 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TYCN adjusted close, 2003 to 2026
- THB 19.18
- All time high, 2003
- THB 1.83
- 52 week high, THB 1.54 low
- 5,600
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
TYCN key facts
- Tycoons Worldwide Group (Thailand) Public Company Limited (TYCN) closed at THB 1.64 on Sep 28, 2026 on SET.
- TYCN's all time high close is THB 19.18, set on Dec 19, 2003; its all time low close is THB 1.50 on Apr 1, 2020.
- TYCN's 52 week range is THB 1.54 to THB 1.83.
- TYCN returned -7.3% over the year to Sep 28, 2026 and -59.8% over five years.
- Over ten years TYCN returned -46%, -5.9% a year compounded.
- TYCN's deepest drawdown was -92.2% from Dec 19, 2003 to Apr 1, 2020.
- DataCedar holds 5,600 daily sessions of TYCN history from Dec 11, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TYCN price chart, 2003 to 2026
TYCN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -1.8% |
| 6 months | -4.7% |
| Year to date | -1.8% |
| 1 year | -7.3% |
| 3 years | -41.0% |
| 5 years | -59.8% |
| 10 years | -45.7% |
| Since Dec 11, 2003 | -90.1% |
| Compound annual growth, 22.8 years | -9.6% |
TYCN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.18 on Dec 19, 2003
- All time low close
- THB 1.50 on Apr 1, 2020
- 52 week high
- THB 1.83 on Oct 1, 2025
- 52 week low
- THB 1.54 on Nov 3, 2025
- Deepest drawdown
- -92.2% from Dec 19, 2003 to Apr 1, 2020, not yet recovered
- Best single session
- +29.8% on Aug 2, 2010
- Worst single session
- -17.2% on Oct 10, 2008
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +50%
- Worst calendar year
- 2013, -44%
TYCN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 11, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.67 | THB 1.80 | THB 1.62 | THB 1.64 | -1.8% | 9.4M | 186 |
| 2025 | THB 1.90 | THB 1.97 | THB 1.54 | THB 1.67 | -12.1% | 6M | 242 |
| 2024 | THB 2.60 | THB 2.66 | THB 1.88 | THB 1.90 | -27.5% | 6.9M | 243 |
| 2023 | THB 2.84 | THB 3.20 | THB 2.20 | THB 2.62 | -6.4% | 9.4M | 243 |
| 2022 | THB 3.60 | THB 4.30 | THB 2.72 | THB 2.80 | -21.8% | 169.5M | 241 |
| 2021 | THB 2.38 | THB 4.86 | THB 2.10 | THB 3.58 | +50.4% | 292M | 241 |
| 2020 | THB 2.20 | THB 2.42 | THB 1.40 | THB 2.38 | +7.2% | 14.1M | 243 |
| 2019 | THB 2.70 | THB 3.00 | THB 2.10 | THB 2.22 | -17.8% | 10.3M | 244 |
| 2018 | THB 3.26 | THB 3.64 | THB 2.38 | THB 2.70 | -16.1% | 65.7M | 245 |
| 2017 | THB 3.40 | THB 5.25 | THB 3.16 | THB 3.22 | -4.7% | 521.3M | 242 |
| 2016 | THB 2.68 | THB 3.76 | THB 2.24 | THB 3.38 | +28.0% | 54.7M | 244 |
| 2015 | THB 3.42 | THB 4.72 | THB 2.50 | THB 2.64 | -23.7% | 46.7M | 244 |
| 2014 | THB 3.56 | THB 5.75 | THB 2.42 | THB 3.46 | -2.8% | 554.7M | 245 |
| 2013 | THB 6.25 | THB 6.50 | THB 3.22 | THB 3.56 | -43.9% | 6.3M | 245 |
| 2012 | THB 7.15 | THB 8.30 | THB 6.00 | THB 6.35 | -10.6% | 27.4M | 245 |
| 2011 | THB 6.70 | THB 8.75 | THB 6.05 | THB 7.10 | +6.0% | 16.4M | 244 |
| 2010 | THB 4.96 | THB 9.15 | THB 3.50 | THB 6.70 | +34.0% | 27M | 244 |
| 2009 | THB 4.60 | THB 6.50 | THB 3.32 | THB 5.00 | +8.7% | 5.7M | 245 |
| 2008 | THB 6.10 | THB 7.65 | THB 3.80 | THB 4.60 | -25.8% | 7.1M | 247 |
| 2007 | THB 6.40 | THB 7.50 | THB 4.60 | THB 6.20 | -6.8% | 13.4M | 246 |
| 2006 | THB 7.60 | THB 9.20 | THB 6.00 | THB 6.65 | -12.5% | 46.4M | 259 |
| 2005 | THB 11.44 | THB 13.88 | THB 6.32 | THB 7.60 | -33.6% | 141.2M | 245 |
| 2004 | THB 17.36 | THB 18.64 | THB 9.33 | THB 11.44 | -34.1% | 553.8M | 262 |
| 2003 | THB 20.91 | THB 21.55 | THB 16.09 | THB 17.36 | n/a | 445.9M | 15 |
TYCN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.64 | -1.8% |
| August 2026 | THB 1.67 | 0.0% |
| July 2026 | THB 1.67 | +0.6% |
| June 2026 | THB 1.66 | +0.6% |
| May 2026 | THB 1.65 | -2.4% |
| April 2026 | THB 1.69 | -6.1% |
| March 2026 | THB 1.80 | +2.3% |
| February 2026 | THB 1.76 | +4.8% |
| January 2026 | THB 1.68 | +0.6% |
| December 2025 | THB 1.67 | -7.2% |
| November 2025 | THB 1.80 | +1.7% |
| October 2025 | THB 1.77 | 0.0% |
About the TYCN data
Daily bars. 5,600 sessions from Dec 11, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TYCN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TWPC Thai Wah Public Company Limited
- TWPC-R Thai Wah Public Company Limited
- TWZ TWZ Corporation Public Company Limited
- TWZ-R TWZ Corporation Public Company Limited
- TYCN-R Tycoons Worldwide Group (Thailand) Public Company Limited
- UAC UAC Global Public Company Limited
- UAC-R UAC Global Public Company Limited
- UBA Utility Business Alliance Public Company Limited
Common questions
TYCN share price history
