Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.380	0.390	0.370	0.390	0.390	444,100
2023-10-26	0.410	0.410	0.380	0.400	0.400	176,900
2023-10-25	0.420	0.460	0.370	0.410	0.410	2,754,400
2023-10-24	0.400	0.440	0.360	0.440	0.440	399,400
2023-10-20	0.420	0.440	0.410	0.410	0.410	37,700
2023-10-19	0.430	0.460	0.420	0.420	0.420	317,300
2023-10-18	0.450	0.450	0.400	0.430	0.430	833,500
2023-10-17	0.450	0.460	0.450	0.450	0.450	157,900
2023-10-16	0.460	0.480	0.460	0.470	0.470	254,200
2023-10-12	0.450	0.480	0.440	0.460	0.460	351,700
2023-10-11	0.440	0.460	0.420	0.440	0.440	385,900
2023-10-10	0.470	0.490	0.410	0.440	0.440	125,100
2023-10-09	0.490	0.490	0.470	0.470	0.470	130,300
2023-10-06	0.510	0.510	0.490	0.490	0.490	1,100
2023-10-05	0.500	0.500	0.490	0.500	0.500	15,300
2023-10-04	0.500	0.500	0.490	0.500	0.500	137,900
2023-10-03	0.530	0.530	0.500	0.500	0.500	241,200
2023-10-02	0.540	0.540	0.520	0.530	0.530	127,900
2023-09-29	0.520	0.550	0.520	0.550	0.550	63,900
2023-09-28	0.530	0.540	0.520	0.520	0.520	220,200
2023-09-27	0.540	0.540	0.530	0.540	0.540	204,900
2023-09-26	0.560	0.560	0.560	0.560	0.560	2,000
2023-09-25	0.570	0.570	0.560	0.560	0.560	28,300
2023-09-22	0.570	0.580	0.560	0.570	0.570	19,100
2023-09-21	0.560	0.570	0.540	0.560	0.560	49,100
2023-09-20	0.580	0.580	0.550	0.560	0.560	118,600
2023-09-19	0.600	0.600	0.570	0.570	0.570	30,200
2023-09-18	0.580	0.600	0.580	0.600	0.600	28,400
2023-09-15	0.600	0.600	0.590	0.600	0.600	23,200
2023-09-14	0.600	0.600	0.590	0.590	0.590	75,200
2023-09-13	0.580	0.600	0.570	0.600	0.600	129,400
2023-09-12	0.580	0.580	0.570	0.570	0.570	12,600
2023-09-11	0.570	0.580	0.570	0.570	0.570	160,400
2023-09-08	0.590	0.590	0.570	0.570	0.570	188,200
2023-09-07	0.580	0.610	0.580	0.580	0.580	237,200
2023-09-06	0.600	0.630	0.580	0.580	0.580	1,241,600
2023-09-05	0.580	0.590	0.570	0.570	0.570	32,200
2023-09-04	0.580	0.590	0.570	0.570	0.570	136,400
2023-09-01	0.580	0.590	0.580	0.580	0.580	106,400
2023-08-31	0.600	0.600	0.570	0.580	0.580	302,000
2023-08-30	0.610	0.610	0.590	0.600	0.600	266,800
2023-08-29	0.610	0.610	0.600	0.600	0.600	310,700
2023-08-28	0.580	0.620	0.580	0.600	0.600	925,000
2023-08-25	0.580	0.590	0.570	0.570	0.570	261,800
2023-08-24	0.560	0.590	0.560	0.570	0.570	158,000
2023-08-23	0.540	0.550	0.530	0.550	0.550	156,600
2023-08-22	0.540	0.560	0.540	0.550	0.550	206,200
2023-08-21	0.550	0.560	0.550	0.550	0.550	41,400
2023-08-18	0.530	0.560	0.530	0.550	0.550	127,400
2023-08-17	0.570	0.570	0.530	0.540	0.540	282,800
2023-08-16	0.570	0.570	0.550	0.560	0.560	240,000
2023-08-15	0.570	0.570	0.560	0.570	0.570	108,900
2023-08-11	0.580	0.590	0.570	0.570	0.570	160,100
2023-08-10	0.570	0.580	0.570	0.570	0.570	29,200
2023-08-09	0.590	0.590	0.570	0.590	0.590	23,600
2023-08-08	0.610	0.610	0.580	0.580	0.580	72,300
2023-08-07	0.590	0.590	0.580	0.580	0.580	111,900
2023-08-04	0.590	0.600	0.580	0.580	0.580	195,100
2023-08-03	0.590	0.590	0.580	0.590	0.590	56,700
2023-08-02	0.590	0.590	0.580	0.580	0.580	262,900

← NewerPage 13 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.