Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.260	0.270	0.230	0.250	0.250	850,804
2026-07-17	0.260	0.260	0.250	0.260	0.260	44,610
2026-07-16	0.280	0.300	0.270	0.270	0.270	78,300
2026-07-15	0.290	0.300	0.280	0.280	0.280	38,900
2026-07-14	0.250	0.280	0.250	0.280	0.280	56,000
2026-07-13	0.250	0.260	0.240	0.250	0.250	91,000
2026-07-10	0.240	0.270	0.230	0.250	0.250	356,039
2026-07-09	0.280	0.290	0.200	0.240	0.240	818,330
2026-07-08	0.290	0.300	0.280	0.280	0.280	10,400
2026-07-07	0.290	0.290	0.270	0.290	0.290	135,100
2026-07-06	0.280	0.300	0.270	0.280	0.280	254,200
2026-07-03	0.300	0.300	0.280	0.300	0.300	302,909
2026-07-02	0.300	0.320	0.300	0.310	0.310	50,700
2026-07-01	0.310	0.310	0.280	0.300	0.300	193,800
2026-06-30	0.290	0.320	0.280	0.320	0.320	147,400
2026-06-29	0.330	0.330	0.300	0.300	0.300	147,500
2026-06-26	0.320	0.330	0.310	0.330	0.330	77,200
2026-06-25	0.300	0.320	0.300	0.320	0.320	6,000
2026-06-24	0.320	0.330	0.320	0.320	0.320	29,200
2026-06-23	0.330	0.340	0.310	0.320	0.320	36,900
2026-06-22	0.320	0.320	0.300	0.320	0.320	35,400
2026-06-19	0.340	0.340	0.310	0.310	0.310	29,300
2026-06-18	0.310	0.330	0.300	0.310	0.310	106,900
2026-06-17	0.340	0.340	0.300	0.310	0.310	18,700
2026-06-16	0.340	0.350	0.330	0.330	0.330	47,200
2026-06-15	0.340	0.350	0.320	0.340	0.340	576,405
2026-06-12	0.330	0.340	0.320	0.320	0.320	20,201
2026-06-11	0.310	0.340	0.310	0.320	0.320	188,003
2026-06-10	0.300	0.330	0.300	0.300	0.300	204,706
2026-06-09	0.310	0.320	0.270	0.300	0.300	85,800
2026-06-08	0.290	0.300	0.290	0.300	0.300	99,400
2026-06-05	0.280	0.290	0.280	0.290	0.290	27,103
2026-06-04	0.270	0.300	0.260	0.280	0.280	45,900
2026-06-02	0.300	0.300	0.270	0.280	0.280	137,101
2026-05-29	0.250	0.300	0.250	0.300	0.300	112,700
2026-05-28	0.250	0.260	0.250	0.250	0.250	11,200
2026-05-27	0.220	0.240	0.220	0.240	0.240	109,400
2026-05-26	0.210	0.240	0.200	0.220	0.220	642,104
2026-05-25	0.200	0.220	0.200	0.210	0.210	591,300
2026-05-22	0.200	0.210	0.190	0.200	0.200	811,735
2026-05-21	0.210	0.210	0.190	0.210	0.210	996,301
2026-05-20	0.230	0.240	0.210	0.210	0.210	327,304
2026-05-19	0.220	0.240	0.220	0.240	0.240	731,900
2026-05-18	0.220	0.230	0.210	0.220	0.220	465,000
2026-05-15	0.200	0.220	0.200	0.220	0.220	393,109
2026-05-14	0.220	0.230	0.160	0.200	0.200	3,771,071
2026-05-13	0.260	0.270	0.200	0.220	0.220	1,375,405
2026-05-12	0.260	0.270	0.260	0.260	0.260	533,700
2026-05-11	0.270	0.290	0.270	0.280	0.280	37,600
2026-05-08	0.280	0.290	0.270	0.270	0.270	34,500
2026-05-07	0.300	0.300	0.290	0.290	0.290	7,100
2026-05-06	0.300	0.300	0.280	0.290	0.290	150,400
2026-05-05	0.300	0.310	0.300	0.310	0.310	59,700
2026-04-30	0.310	0.330	0.310	0.310	0.310	18,600
2026-04-29	0.310	0.320	0.300	0.300	0.300	35,800
2026-04-28	0.300	0.310	0.300	0.300	0.300	46,800
2026-04-27	0.310	0.310	0.300	0.300	0.300	39,300
2026-04-24	0.300	0.320	0.300	0.310	0.310	34,600
2026-04-23	0.320	0.320	0.300	0.300	0.300	11,800
2026-04-22	0.310	0.330	0.300	0.310	0.310	156,400

← NewerPage 2 of 3 · 121 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.