Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.440	0.440	0.410	0.430	0.430	56,300
2025-04-18	0.440	0.440	0.410	0.440	0.440	22,800
2025-04-17	0.440	0.450	0.420	0.430	0.430	166,900
2025-04-16	0.420	0.440	0.420	0.440	0.440	274,400
2025-04-11	0.410	0.420	0.400	0.420	0.420	63,400
2025-04-10	0.410	0.420	0.400	0.420	0.420	16,000
2025-04-09	0.420	0.420	0.390	0.400	0.400	79,700
2025-04-08	0.400	0.420	0.380	0.410	0.410	372,800
2025-04-04	0.410	0.440	0.400	0.420	0.420	506,500
2025-04-03	0.410	0.470	0.390	0.430	0.430	3,988,800
2025-04-02	0.400	0.420	0.390	0.400	0.400	169,800
2025-04-01	0.390	0.420	0.390	0.410	0.410	401,900
2025-03-31	0.390	0.400	0.370	0.390	0.390	193,000
2025-03-28	0.420	0.420	0.380	0.380	0.380	229,100
2025-03-27	0.410	0.430	0.400	0.420	0.420	20,700
2025-03-26	0.400	0.430	0.380	0.430	0.430	888,400
2025-03-25	0.380	0.420	0.380	0.400	0.400	189,400
2025-03-24	0.400	0.420	0.380	0.390	0.390	145,700
2025-03-21	0.390	0.410	0.390	0.400	0.400	437,700
2025-03-20	0.370	0.400	0.370	0.400	0.400	270,200
2025-03-19	0.350	0.370	0.350	0.360	0.360	654,200
2025-03-18	0.360	0.380	0.340	0.360	0.360	3,203,300
2025-03-17	0.350	0.360	0.340	0.360	0.360	402,900
2025-03-14	0.350	0.350	0.340	0.350	0.350	150,600
2025-03-13	0.330	0.350	0.330	0.350	0.350	187,700
2025-03-12	0.360	0.360	0.330	0.330	0.330	307,700
2025-03-11	0.320	0.360	0.310	0.350	0.350	241,000
2025-03-10	0.330	0.330	0.320	0.320	0.320	260,100
2025-03-07	0.320	0.320	0.310	0.320	0.320	92,200
2025-03-06	0.320	0.320	0.320	0.320	0.320	60,000
2025-03-05	0.330	0.330	0.330	0.330	0.330	100
2025-03-04	0.310	0.330	0.310	0.310	0.310	106,300
2025-03-03	0.310	0.320	0.300	0.310	0.310	508,200
2025-02-28	0.310	0.310	0.300	0.310	0.310	76,400
2025-02-27	0.320	0.320	0.300	0.310	0.310	212,600
2025-02-26	0.330	0.330	0.320	0.320	0.320	33,700
2025-02-25	0.320	0.330	0.320	0.330	0.330	381,300
2025-02-24	0.330	0.340	0.330	0.330	0.330	106,600
2025-02-21	0.340	0.340	0.330	0.340	0.340	184,300
2025-02-20	0.340	0.340	0.330	0.340	0.340	161,400
2025-02-19	0.310	0.340	0.310	0.330	0.330	118,300
2025-02-18	0.310	0.310	0.300	0.310	0.310	9,300
2025-02-17	0.300	0.310	0.300	0.310	0.310	9,500
2025-02-14	0.300	0.310	0.300	0.310	0.310	39,200
2025-02-13	0.290	0.310	0.290	0.300	0.300	161,100
2025-02-11	0.270	0.300	0.270	0.300	0.300	678,900
2025-02-10	0.300	0.300	0.260	0.270	0.270	1,454,600
2025-02-07	0.320	0.330	0.300	0.300	0.300	1,110,900
2025-02-06	0.360	0.360	0.360	0.360	0.360	100
2025-02-05	0.350	0.370	0.350	0.360	0.360	86,300
2025-02-04	0.350	0.350	0.350	0.350	0.350	1,000
2025-02-03	0.350	0.350	0.330	0.350	0.350	192,900
2025-01-31	0.350	0.360	0.350	0.360	0.360	33,000
2025-01-30	0.370	0.370	0.350	0.360	0.360	50,400
2025-01-29	0.350	0.360	0.350	0.350	0.350	52,700
2025-01-28	0.360	0.360	0.350	0.360	0.360	103,700
2025-01-27	0.360	0.360	0.350	0.360	0.360	110,200
2025-01-24	0.340	0.360	0.340	0.360	0.360	52,500
2025-01-23	0.340	0.370	0.340	0.350	0.350	162,400
2025-01-22	0.340	0.360	0.340	0.350	0.350	14,600

← NewerPage 7 of 21 · 1,210 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.