Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.460	0.460	0.430	0.440	0.440	214,800
2024-01-24	0.420	0.440	0.420	0.440	0.440	104,800
2024-01-23	0.430	0.460	0.430	0.440	0.440	119,100
2024-01-22	0.460	0.460	0.430	0.450	0.450	259,900
2024-01-19	0.450	0.470	0.440	0.460	0.460	244,700
2024-01-18	0.410	0.450	0.410	0.430	0.430	1,200
2024-01-17	0.440	0.450	0.430	0.440	0.440	86,400
2024-01-16	0.450	0.460	0.450	0.450	0.450	141,900
2024-01-15	0.470	0.470	0.450	0.460	0.460	45,600
2024-01-12	0.460	0.460	0.450	0.450	0.450	163,500
2024-01-11	0.470	0.500	0.460	0.460	0.460	888,900
2024-01-10	0.470	0.480	0.460	0.480	0.480	175,200
2024-01-09	0.470	0.480	0.450	0.480	0.480	331,300
2024-01-08	0.430	0.510	0.430	0.460	0.460	1,951,700
2024-01-05	0.420	0.450	0.420	0.440	0.440	180,300
2024-01-04	0.420	0.450	0.420	0.430	0.430	157,100
2024-01-03	0.410	0.450	0.410	0.430	0.430	997,700
2024-01-02	0.410	0.420	0.400	0.400	0.400	430,111
2023-12-28	0.410	0.420	0.400	0.420	0.420	111,100
2023-12-27	0.410	0.420	0.400	0.420	0.420	159,700
2023-12-26	0.410	0.410	0.400	0.400	0.400	42,300
2023-12-25	0.410	0.420	0.400	0.410	0.410	332,000
2023-12-22	0.430	0.440	0.410	0.410	0.410	401,700
2023-12-21	0.400	0.420	0.400	0.420	0.420	167,900
2023-12-20	0.410	0.430	0.400	0.420	0.420	520,300
2023-12-19	0.390	0.410	0.390	0.410	0.410	232,200
2023-12-18	0.410	0.410	0.390	0.390	0.390	17,600
2023-12-15	0.400	0.410	0.400	0.410	0.410	9,800
2023-12-14	0.410	0.410	0.390	0.400	0.400	179,800
2023-12-13	0.390	0.400	0.390	0.390	0.390	120,400
2023-12-12	0.400	0.400	0.380	0.380	0.380	171,500
2023-12-08	0.390	0.400	0.380	0.400	0.400	67,100
2023-12-07	0.390	0.390	0.380	0.390	0.390	122,500
2023-12-06	0.400	0.400	0.380	0.390	0.390	77,100
2023-12-04	0.400	0.400	0.380	0.400	0.400	208,200
2023-12-01	0.380	0.440	0.370	0.440	0.440	210,500
2023-11-30	0.390	0.390	0.380	0.390	0.390	37,400
2023-11-29	0.400	0.400	0.380	0.380	0.380	165,100
2023-11-28	0.400	0.400	0.390	0.390	0.390	42,000
2023-11-27	0.380	0.400	0.380	0.390	0.390	120,100
2023-11-24	0.380	0.400	0.360	0.390	0.390	130,500
2023-11-23	0.380	0.410	0.380	0.400	0.400	50,600
2023-11-22	0.380	0.410	0.380	0.400	0.400	30,600
2023-11-21	0.390	0.400	0.380	0.390	0.390	100,000
2023-11-20	0.400	0.400	0.380	0.390	0.390	22,400
2023-11-17	0.400	0.420	0.390	0.400	0.400	38,200
2023-11-16	0.380	0.410	0.380	0.400	0.400	43,400
2023-11-15	0.380	0.440	0.380	0.400	0.400	177,600
2023-11-14	0.370	0.370	0.350	0.360	0.360	169,700
2023-11-13	0.340	0.360	0.340	0.350	0.350	263,000
2023-11-10	0.370	0.380	0.310	0.370	0.370	1,015,000
2023-11-09	0.410	0.410	0.390	0.400	0.400	24,800
2023-11-08	0.400	0.420	0.400	0.410	0.410	47,400
2023-11-07	0.410	0.410	0.400	0.410	0.410	14,700
2023-11-06	0.420	0.420	0.410	0.410	0.410	79,400
2023-11-03	0.420	0.480	0.410	0.430	0.430	65,000
2023-11-02	0.410	0.410	0.380	0.410	0.410	187,500
2023-11-01	0.360	0.410	0.350	0.410	0.410	170,100
2023-10-31	0.370	0.380	0.370	0.370	0.370	33,800
2023-10-30	0.390	0.390	0.370	0.370	0.370	199,700

← NewerPage 12 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.