Fancy Wood Industries Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.390	0.400	0.390	0.400	0.400	66,300
2024-07-24	0.380	0.400	0.380	0.400	0.400	119,400
2024-07-23	0.390	0.400	0.380	0.380	0.380	509,200
2024-07-19	0.400	0.410	0.390	0.390	0.390	462,000
2024-07-18	0.400	0.430	0.400	0.410	0.410	466,900
2024-07-17	0.400	0.400	0.400	0.400	0.400	0
2024-07-16	0.400	0.420	0.400	0.400	0.400	638,200
2024-07-15	0.400	0.400	0.400	0.400	0.400	0
2024-07-12	0.400	0.400	0.400	0.400	0.400	0
2024-07-11	0.400	0.400	0.380	0.400	0.400	384,200
2024-07-10	0.390	0.400	0.390	0.400	0.400	447,400
2024-07-09	0.410	0.410	0.410	0.410	0.410	0
2024-07-08	0.410	0.430	0.390	0.410	0.410	677,300
2024-07-05	0.410	0.410	0.390	0.410	0.410	64,500
2024-07-04	0.400	0.410	0.400	0.410	0.410	160,200
2024-07-03	0.410	0.410	0.400	0.400	0.400	2,000
2024-07-02	0.410	0.410	0.390	0.410	0.410	34,700
2024-07-01	0.410	0.410	0.410	0.410	0.410	0
2024-06-28	0.400	0.410	0.390	0.410	0.410	32,000
2024-06-27	0.380	0.400	0.370	0.400	0.400	22,800
2024-06-26	0.390	0.390	0.390	0.390	0.390	0
2024-06-25	0.390	0.390	0.390	0.390	0.390	0
2024-06-24	0.390	0.390	0.390	0.390	0.390	0
2024-06-21	0.390	0.400	0.390	0.390	0.390	5,800
2024-06-20	0.380	0.400	0.380	0.400	0.400	128,100
2024-06-19	0.390	0.390	0.390	0.390	0.390	0
2024-06-18	0.390	0.390	0.390	0.390	0.390	0
2024-06-17	0.390	0.390	0.390	0.390	0.390	0
2024-06-14	0.380	0.410	0.380	0.390	0.390	196,900
2024-06-13	0.410	0.410	0.370	0.380	0.380	639,500
2024-06-12	0.390	0.440	0.390	0.400	0.400	1,417,600
2024-06-11	0.390	0.410	0.380	0.380	0.380	497,500
2024-06-10	0.380	0.410	0.380	0.410	0.410	331,100
2024-06-07	0.400	0.400	0.400	0.400	0.400	0
2024-06-06	0.420	0.420	0.390	0.400	0.400	49,000
2024-06-05	0.400	0.410	0.400	0.410	0.410	107,500
2024-06-04	0.400	0.400	0.390	0.390	0.390	41,400
2024-05-31	0.410	0.410	0.410	0.410	0.410	0
2024-05-30	0.410	0.410	0.410	0.410	0.410	0
2024-05-29	0.400	0.410	0.400	0.410	0.410	21,000
2024-05-28	0.410	0.410	0.390	0.400	0.400	230,800
2024-05-27	0.420	0.420	0.410	0.420	0.420	200,700
2024-05-24	0.410	0.410	0.410	0.410	0.410	0
2024-05-23	0.430	0.430	0.400	0.410	0.410	793,500
2024-05-21	0.430	0.430	0.430	0.430	0.430	23,500
2024-05-20	0.430	0.430	0.430	0.430	0.430	0
2024-05-17	0.450	0.450	0.420	0.430	0.430	79,200
2024-05-16	0.430	0.430	0.430	0.430	0.430	0
2024-05-15	0.460	0.460	0.420	0.430	0.430	1,269,800
2024-05-14	0.410	0.500	0.410	0.450	0.450	7,267,600
2024-05-13	0.410	0.410	0.400	0.410	0.410	145,400
2024-05-10	0.420	0.420	0.410	0.420	0.420	57,300
2024-05-09	0.420	0.420	0.410	0.420	0.420	8,100
2024-05-08	0.420	0.420	0.410	0.410	0.410	208,000
2024-05-07	0.410	0.410	0.410	0.410	0.410	0
2024-05-03	0.410	0.410	0.410	0.410	0.410	26,200
2024-05-02	0.420	0.420	0.410	0.420	0.420	31,600
2024-04-30	0.400	0.420	0.400	0.410	0.410	89,900
2024-04-29	0.400	0.420	0.400	0.400	0.400	77,500
2024-04-26	0.420	0.420	0.400	0.400	0.400	143,900

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.