Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.310	0.330	0.300	0.310	0.310	156,400
2026-04-21	0.320	0.330	0.310	0.330	0.330	124,900
2026-04-20	0.330	0.340	0.330	0.330	0.330	42,250
2026-04-17	0.320	0.330	0.320	0.330	0.330	63,150
2026-04-16	0.310	0.330	0.290	0.320	0.320	247,105
2026-04-10	0.310	0.320	0.290	0.320	0.320	111,800
2026-04-09	0.310	0.310	0.300	0.300	0.300	20,201
2026-04-08	0.290	0.310	0.290	0.300	0.300	172,300
2026-04-07	0.300	0.310	0.290	0.300	0.300	286,800
2026-04-03	0.300	0.310	0.300	0.310	0.310	178,100
2026-04-02	0.300	0.310	0.290	0.300	0.300	235,800
2026-04-01	0.300	0.310	0.280	0.290	0.290	81,300
2026-03-31	0.280	0.300	0.270	0.290	0.290	119,101
2026-03-30	0.300	0.300	0.270	0.280	0.280	10,100
2026-03-27	0.300	0.300	0.270	0.300	0.300	24,400
2026-03-26	0.300	0.310	0.270	0.300	0.300	60,300
2026-03-25	0.310	0.310	0.300	0.310	0.310	3,900
2026-03-24	0.290	0.300	0.280	0.300	0.300	116,600
2026-03-23	0.310	0.310	0.270	0.300	0.300	406,101
2026-03-20	0.320	0.320	0.300	0.320	0.320	343,250
2026-03-19	0.310	0.320	0.310	0.320	0.320	71,300
2026-03-18	0.290	0.310	0.290	0.310	0.310	2,785
2026-03-17	0.300	0.300	0.290	0.290	0.290	1,300
2026-03-16	0.280	0.290	0.280	0.290	0.290	31,200
2026-03-13	0.280	0.290	0.280	0.280	0.280	2,600
2026-03-12	0.280	0.290	0.280	0.290	0.290	17,200
2026-03-11	0.280	0.280	0.280	0.280	0.280	4,100
2026-03-10	0.280	0.290	0.280	0.290	0.290	50,100
2026-03-09	0.280	0.290	0.280	0.290	0.290	20,400
2026-03-06	0.280	0.280	0.280	0.280	0.280	15,500
2026-03-05	0.260	0.280	0.260	0.270	0.270	113,300
2026-03-04	0.250	0.270	0.250	0.260	0.260	149,022
2026-03-02	0.300	0.300	0.230	0.250	0.250	1,009,000
2026-02-27	0.300	0.310	0.300	0.310	0.310	17,820
2026-02-26	0.310	0.310	0.290	0.310	0.310	77,001
2026-02-25	0.330	0.330	0.310	0.310	0.310	162,915
2026-02-24	0.300	0.350	0.300	0.330	0.330	200,827
2026-02-23	0.290	0.300	0.290	0.300	0.300	127,700
2026-02-20	0.300	0.300	0.290	0.300	0.300	45,400
2026-02-19	0.290	0.300	0.280	0.290	0.290	410,300
2026-02-18	0.280	0.300	0.280	0.290	0.290	35,700
2026-02-17	0.290	0.300	0.290	0.290	0.290	164,800
2026-02-16	0.290	0.290	0.270	0.290	0.290	22,700
2026-02-13	0.290	0.290	0.270	0.290	0.290	44,306
2026-02-12	0.270	0.290	0.270	0.290	0.290	199,400
2026-02-11	0.280	0.290	0.260	0.280	0.280	86,901
2026-02-10	0.270	0.280	0.270	0.270	0.270	159,300
2026-02-09	0.260	0.280	0.200	0.270	0.270	74,100
2026-02-06	0.270	0.270	0.260	0.270	0.270	106,300
2026-02-05	0.280	0.280	0.280	0.280	0.280	700
2026-02-04	0.280	0.280	0.270	0.280	0.280	66,501
2026-02-03	0.270	0.290	0.270	0.290	0.290	39,500
2026-02-02	0.290	0.300	0.270	0.280	0.280	208,200
2026-01-30	0.280	0.290	0.280	0.290	0.290	10,500
2026-01-29	0.290	0.300	0.290	0.290	0.290	27,000
2026-01-28	0.300	0.300	0.270	0.300	0.300	97,400
2026-01-27	0.290	0.310	0.290	0.300	0.300	349,600
2026-01-26	0.290	0.300	0.270	0.290	0.290	218,200
2026-01-23	0.290	0.310	0.290	0.290	0.290	27,400
2026-01-22	0.310	0.320	0.300	0.300	0.300	63,400

← NewerPage 3 of 21 · 1,211 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.