Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.300	0.310	0.300	0.310	0.310	94,100
2026-01-20	0.310	0.320	0.300	0.310	0.310	50,000
2026-01-19	0.320	0.320	0.310	0.310	0.310	6,507
2026-01-16	0.320	0.320	0.290	0.320	0.320	58,401
2026-01-15	0.310	0.310	0.310	0.310	0.310	501
2026-01-14	0.300	0.300	0.300	0.300	0.300	400
2026-01-13	0.290	0.320	0.290	0.300	0.300	1,000
2026-01-12	0.320	0.320	0.320	0.320	0.320	10,900
2026-01-09	0.310	0.320	0.300	0.310	0.310	48,400
2026-01-08	0.330	0.330	0.310	0.320	0.320	20,600
2026-01-07	0.330	0.330	0.330	0.330	0.330	205
2026-01-06	0.320	0.330	0.320	0.320	0.320	80,300
2026-01-05	0.320	0.320	0.320	0.320	0.320	3,700
2025-12-30	0.320	0.320	0.320	0.320	0.320	101
2025-12-29	0.300	0.320	0.300	0.310	0.310	65,100
2025-12-26	0.320	0.320	0.310	0.320	0.320	1,100
2025-12-25	0.320	0.320	0.300	0.320	0.320	184,900
2025-12-24	0.300	0.320	0.300	0.320	0.320	192,300
2025-12-23	0.290	0.300	0.290	0.300	0.300	15,900
2025-12-22	0.310	0.310	0.280	0.300	0.300	132,401
2025-12-19	0.310	0.320	0.290	0.310	0.310	77,901
2025-12-18	0.330	0.330	0.300	0.320	0.320	11,000
2025-12-17	0.300	0.320	0.290	0.310	0.310	179,802
2025-12-16	0.330	0.330	0.300	0.300	0.300	213,527
2025-12-15	0.310	0.320	0.310	0.320	0.320	289,550
2025-12-12	0.310	0.330	0.300	0.310	0.310	120,709
2025-12-11	0.300	0.350	0.300	0.310	0.310	1,678,099
2025-12-09	0.290	0.320	0.290	0.290	0.290	1,047,500
2025-12-08	0.280	0.290	0.260	0.280	0.280	52,900
2025-12-04	0.300	0.300	0.270	0.270	0.270	129,300
2025-12-03	0.300	0.300	0.290	0.290	0.290	16,000
2025-12-02	0.300	0.300	0.290	0.290	0.290	391,400
2025-12-01	0.290	0.300	0.270	0.300	0.300	10,700
2025-11-28	0.300	0.300	0.300	0.300	0.300	1,000
2025-11-27	0.290	0.310	0.290	0.300	0.300	253,900
2025-11-25	0.290	0.300	0.290	0.300	0.300	1,800
2025-11-24	0.290	0.290	0.290	0.290	0.290	800
2025-11-21	0.300	0.300	0.260	0.300	0.300	20,200
2025-11-20	0.290	0.300	0.280	0.300	0.300	4,000
2025-11-19	0.290	0.300	0.270	0.280	0.280	1,600
2025-11-18	0.300	0.300	0.270	0.280	0.280	62,172
2025-11-17	0.290	0.300	0.290	0.290	0.290	10,600
2025-11-14	0.290	0.290	0.280	0.290	0.290	75,400
2025-11-13	0.270	0.290	0.270	0.280	0.280	278,100
2025-11-12	0.300	0.300	0.250	0.270	0.270	171,000
2025-11-11	0.280	0.290	0.280	0.280	0.280	4,600
2025-11-10	0.270	0.290	0.260	0.280	0.280	46,610
2025-11-07	0.270	0.270	0.250	0.260	0.260	9,102
2025-11-06	0.270	0.270	0.270	0.270	0.270	3,100
2025-11-05	0.270	0.270	0.260	0.260	0.260	1,800
2025-11-04	0.250	0.270	0.250	0.260	0.260	99,000
2025-11-03	0.260	0.270	0.260	0.260	0.260	65,600
2025-10-31	0.280	0.290	0.260	0.270	0.270	122,700
2025-10-30	0.270	0.290	0.270	0.280	0.280	369,701
2025-10-29	0.280	0.280	0.260	0.260	0.260	246,902
2025-10-28	0.300	0.300	0.260	0.270	0.270	157,469
2025-10-27	0.280	0.300	0.280	0.290	0.290	52,449
2025-10-24	0.280	0.280	0.270	0.280	0.280	9,601
2025-10-22	0.280	0.290	0.280	0.280	0.280	73,111
2025-10-21	0.300	0.320	0.270	0.280	0.280	696,900

← NewerPage 4 of 4 · 240 trading days

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.