Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.330	0.330	0.280	0.290	0.290	1,856,122
2025-10-17	0.340	0.340	0.320	0.330	0.330	110,001
2025-10-16	0.340	0.340	0.300	0.330	0.330	1,084,300
2025-10-15	0.340	0.340	0.320	0.340	0.340	43,636
2025-10-14	0.340	0.360	0.340	0.350	0.350	9,400
2025-10-10	0.330	0.360	0.320	0.360	0.360	77,901
2025-10-09	0.340	0.350	0.340	0.350	0.350	4,600
2025-10-08	0.360	0.360	0.340	0.340	0.340	1,900
2025-10-07	0.340	0.360	0.320	0.350	0.350	224,900
2025-10-06	0.330	0.350	0.330	0.340	0.340	225,720
2025-10-03	0.380	0.400	0.310	0.330	0.330	1,805,101
2025-10-02	0.380	0.380	0.370	0.380	0.380	20,300
2025-10-01	0.370	0.380	0.360	0.380	0.380	8,600
2025-09-30	0.400	0.400	0.370	0.370	0.370	69,202
2025-09-29	0.390	0.400	0.380	0.390	0.390	120,505
2025-09-26	0.390	0.400	0.370	0.400	0.400	1,567,176
2025-09-25	0.400	0.420	0.380	0.380	0.380	512,100
2025-09-24	0.400	0.410	0.400	0.400	0.400	15,200
2025-09-23	0.410	0.410	0.380	0.400	0.400	18,601
2025-09-22	0.410	0.420	0.390	0.390	0.390	39,500
2025-09-19	0.410	0.410	0.390	0.390	0.390	26,994
2025-09-18	0.400	0.410	0.400	0.400	0.400	1,718
2025-09-17	0.390	0.400	0.380	0.400	0.400	120,301
2025-09-16	0.380	0.400	0.350	0.390	0.390	442,610
2025-09-15	0.390	0.410	0.380	0.380	0.380	35,200
2025-09-12	0.390	0.410	0.390	0.410	0.410	148,915
2025-09-11	0.420	0.430	0.400	0.400	0.400	522,720
2025-09-10	0.410	0.420	0.400	0.420	0.420	301,500
2025-09-09	0.410	0.410	0.390	0.400	0.400	50,210
2025-09-08	0.400	0.400	0.390	0.390	0.390	10,500
2025-09-05	0.400	0.400	0.390	0.400	0.400	72,117
2025-09-04	0.390	0.400	0.390	0.390	0.390	208,500
2025-09-03	0.390	0.400	0.380	0.400	0.400	45,100
2025-09-02	0.390	0.390	0.390	0.390	0.390	20,000
2025-09-01	0.400	0.400	0.380	0.390	0.390	88,600
2025-08-29	0.410	0.410	0.390	0.410	0.410	464,600
2025-08-28	0.380	0.430	0.380	0.390	0.390	416,600
2025-08-27	0.390	0.400	0.370	0.380	0.380	40,400
2025-08-26	0.370	0.420	0.330	0.390	0.390	432,000
2025-08-25	0.360	0.380	0.350	0.380	0.380	34,900
2025-08-22	0.380	0.380	0.380	0.380	0.380	23,000
2025-08-21	0.370	0.380	0.360	0.380	0.380	48,500
2025-08-20	0.390	0.390	0.340	0.360	0.360	394,800
2025-08-19	0.390	0.400	0.380	0.380	0.380	143,500
2025-08-18	0.360	0.380	0.360	0.380	0.380	2,600
2025-08-15	0.350	0.370	0.350	0.360	0.360	14,100
2025-08-14	0.370	0.370	0.360	0.370	0.370	26,900
2025-08-13	0.400	0.410	0.380	0.380	0.380	27,500
2025-08-08	0.360	0.380	0.360	0.380	0.380	12,800
2025-08-07	0.390	0.390	0.370	0.370	0.370	39,200
2025-08-06	0.400	0.400	0.370	0.390	0.390	65,400
2025-08-05	0.370	0.390	0.370	0.390	0.390	313,400
2025-08-04	0.340	0.370	0.310	0.370	0.370	140,800
2025-08-01	0.370	0.380	0.360	0.370	0.370	17,600
2025-07-31	0.360	0.370	0.360	0.360	0.360	55,400
2025-07-30	0.360	0.360	0.350	0.350	0.350	5,700
2025-07-29	0.360	0.360	0.340	0.340	0.340	5,200
2025-07-25	0.360	0.360	0.340	0.340	0.340	41,700
2025-07-24	0.350	0.350	0.350	0.350	0.350	500
2025-07-23	0.350	0.360	0.350	0.360	0.360	200,100

← NewerPage 5 of 21 · 1,215 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.