Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.400	0.420	0.400	0.420	0.420	143,600
2024-04-24	0.410	0.410	0.410	0.410	0.410	0
2024-04-23	0.410	0.410	0.380	0.410	0.410	215,700
2024-04-22	0.370	0.420	0.370	0.390	0.390	417,700
2024-04-19	0.430	0.430	0.430	0.430	0.430	0
2024-04-18	0.430	0.430	0.430	0.430	0.430	0
2024-04-17	0.430	0.430	0.430	0.430	0.430	0
2024-04-11	0.420	0.440	0.420	0.430	0.430	99,100
2024-04-10	0.410	0.440	0.410	0.420	0.420	117,900
2024-04-09	0.420	0.420	0.420	0.420	0.420	0
2024-04-05	0.410	0.420	0.410	0.420	0.420	69,500
2024-04-04	0.430	0.430	0.430	0.430	0.430	0
2024-04-03	0.420	0.430	0.410	0.430	0.430	43,500
2024-04-02	0.430	0.430	0.410	0.420	0.420	512,500
2024-04-01	0.430	0.440	0.430	0.440	0.440	207,400
2024-03-29	0.420	0.440	0.420	0.440	0.440	28,600
2024-03-28	0.450	0.450	0.450	0.450	0.450	0
2024-03-27	0.430	0.450	0.430	0.450	0.450	74,800
2024-03-26	0.440	0.440	0.440	0.440	0.440	0
2024-03-25	0.460	0.460	0.420	0.440	0.440	825,100
2024-03-22	0.460	0.460	0.460	0.460	0.460	0
2024-03-21	0.470	0.470	0.450	0.460	0.460	212,000
2024-03-20	0.470	0.470	0.470	0.470	0.470	0
2024-03-19	0.460	0.480	0.450	0.470	0.470	2,546,900
2024-03-18	0.430	0.470	0.430	0.450	0.450	2,002,800
2024-03-15	0.420	0.420	0.420	0.420	0.420	0
2024-03-14	0.410	0.420	0.400	0.420	0.420	252,600
2024-03-13	0.400	0.410	0.390	0.410	0.410	221,700
2024-03-12	0.410	0.410	0.410	0.410	0.410	0
2024-03-11	0.410	0.410	0.390	0.410	0.410	145,200
2024-03-08	0.410	0.420	0.390	0.410	0.410	200,700
2024-03-07	0.400	0.410	0.390	0.410	0.410	139,900
2024-03-06	0.400	0.410	0.400	0.410	0.410	59,000
2024-03-05	0.410	0.410	0.380	0.400	0.400	270,900
2024-03-04	0.400	0.410	0.400	0.410	0.410	123,100
2024-03-01	0.410	0.410	0.390	0.400	0.400	558,400
2024-02-29	0.440	0.440	0.390	0.410	0.410	557,100
2024-02-28	0.430	0.450	0.430	0.430	0.430	857,300
2024-02-27	0.430	0.430	0.420	0.430	0.430	229,800
2024-02-23	0.430	0.440	0.430	0.440	0.440	143,000
2024-02-22	0.440	0.450	0.430	0.440	0.440	196,800
2024-02-21	0.420	0.440	0.420	0.440	0.440	296,400
2024-02-20	0.440	0.440	0.410	0.420	0.420	473,100
2024-02-19	0.410	0.440	0.410	0.440	0.440	487,200
2024-02-16	0.430	0.430	0.410	0.410	0.410	726,000
2024-02-15	0.450	0.460	0.420	0.430	0.430	1,064,600
2024-02-14	0.470	0.480	0.440	0.440	0.440	1,235,600
2024-02-13	0.440	0.540	0.440	0.460	0.460	11,913,100
2024-02-12	0.440	0.450	0.420	0.440	0.440	170,700
2024-02-09	0.440	0.440	0.430	0.440	0.440	124,900
2024-02-08	0.440	0.440	0.420	0.440	0.440	5,000
2024-02-07	0.430	0.450	0.420	0.440	0.440	359,000
2024-02-06	0.450	0.450	0.420	0.430	0.430	391,800
2024-02-05	0.450	0.450	0.420	0.450	0.450	84,300
2024-02-02	0.430	0.450	0.420	0.440	0.440	19,700
2024-02-01	0.430	0.440	0.420	0.430	0.430	131,300
2024-01-31	0.460	0.470	0.430	0.430	0.430	325,000
2024-01-30	0.440	0.460	0.440	0.440	0.440	91,700
2024-01-29	0.460	0.460	0.420	0.440	0.440	574,600
2024-01-26	0.460	0.460	0.440	0.450	0.450	141,800

← NewerPage 11 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.