Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.340	0.350	0.340	0.350	0.350	72,800
2025-07-21	0.360	0.360	0.330	0.350	0.350	238,100
2025-07-18	0.350	0.350	0.340	0.340	0.340	303,000
2025-07-17	0.360	0.360	0.340	0.340	0.340	47,800
2025-07-16	0.350	0.360	0.340	0.340	0.340	63,100
2025-07-15	0.360	0.360	0.350	0.350	0.350	31,300
2025-07-14	0.350	0.350	0.340	0.340	0.340	900
2025-07-11	0.340	0.340	0.340	0.340	0.340	26,900
2025-07-09	0.330	0.340	0.330	0.340	0.340	8,600
2025-07-08	0.340	0.340	0.320	0.340	0.340	400
2025-07-07	0.310	0.330	0.310	0.330	0.330	68,400
2025-07-04	0.330	0.330	0.320	0.320	0.320	20,200
2025-07-03	0.310	0.330	0.310	0.330	0.330	3,700
2025-07-02	0.320	0.320	0.320	0.320	0.320	10,000
2025-07-01	0.330	0.330	0.330	0.330	0.330	200
2025-06-30	0.320	0.330	0.320	0.320	0.320	10,300
2025-06-27	0.320	0.320	0.320	0.320	0.320	0
2025-06-26	0.310	0.330	0.310	0.320	0.320	600
2025-06-25	0.300	0.320	0.300	0.320	0.320	21,100
2025-06-24	0.310	0.320	0.300	0.310	0.310	67,500
2025-06-23	0.320	0.320	0.310	0.310	0.310	35,600
2025-06-20	0.310	0.320	0.310	0.310	0.310	10,699
2025-06-19	0.320	0.320	0.300	0.310	0.310	4,200
2025-06-18	0.310	0.330	0.300	0.310	0.310	206,900
2025-06-17	0.300	0.320	0.300	0.310	0.310	23,000
2025-06-16	0.320	0.330	0.310	0.310	0.310	751,800
2025-06-13	0.320	0.330	0.310	0.310	0.310	17,000
2025-06-12	0.310	0.320	0.300	0.320	0.320	39,700
2025-06-11	0.320	0.320	0.320	0.320	0.320	20,300
2025-06-10	0.320	0.320	0.320	0.320	0.320	20,000
2025-06-09	0.310	0.330	0.310	0.330	0.330	45,700
2025-06-06	0.310	0.330	0.300	0.330	0.330	15,500
2025-06-05	0.330	0.330	0.310	0.320	0.320	3,700
2025-06-04	0.310	0.330	0.310	0.320	0.320	24,100
2025-05-30	0.330	0.330	0.310	0.330	0.330	255,900
2025-05-29	0.330	0.340	0.330	0.330	0.330	4,600
2025-05-28	0.340	0.340	0.330	0.330	0.330	13,700
2025-05-27	0.340	0.350	0.330	0.340	0.340	230,400
2025-05-26	0.350	0.350	0.340	0.340	0.340	17,500
2025-05-23	0.350	0.350	0.340	0.350	0.350	400
2025-05-22	0.350	0.350	0.330	0.340	0.340	242,400
2025-05-21	0.370	0.370	0.300	0.360	0.360	136,700
2025-05-20	0.370	0.370	0.370	0.370	0.370	1,000
2025-05-19	0.370	0.380	0.370	0.380	0.380	23,100
2025-05-16	0.360	0.360	0.340	0.360	0.360	178,500
2025-05-15	0.360	0.360	0.340	0.350	0.350	205,500
2025-05-14	0.370	0.370	0.350	0.370	0.370	308,000
2025-05-13	0.380	0.390	0.370	0.370	0.370	217,700
2025-05-09	0.400	0.400	0.380	0.380	0.380	39,000
2025-05-08	0.390	0.400	0.380	0.380	0.380	38,400
2025-05-07	0.400	0.400	0.390	0.390	0.390	48,000
2025-05-06	0.400	0.400	0.390	0.390	0.390	102,100
2025-05-02	0.390	0.400	0.390	0.390	0.390	39,600
2025-04-30	0.380	0.390	0.380	0.390	0.390	62,800
2025-04-29	0.400	0.400	0.390	0.400	0.400	1,100
2025-04-28	0.390	0.400	0.390	0.390	0.390	307,100
2025-04-25	0.410	0.410	0.390	0.400	0.400	210,800
2025-04-24	0.400	0.420	0.400	0.400	0.400	106,700
2025-04-23	0.400	0.420	0.400	0.420	0.420	6,600
2025-04-22	0.420	0.420	0.400	0.410	0.410	24,200

← NewerPage 6 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.