Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.320	0.360	0.320	0.340	0.340	352,400
2025-01-20	0.340	0.340	0.340	0.340	0.340	50,900
2025-01-17	0.340	0.360	0.340	0.350	0.350	10,900
2025-01-16	0.340	0.370	0.330	0.360	0.360	109,200
2025-01-15	0.360	0.370	0.340	0.350	0.350	105,900
2025-01-14	0.360	0.360	0.350	0.350	0.350	46,500
2025-01-13	0.360	0.360	0.360	0.360	0.360	40,400
2025-01-10	0.350	0.380	0.350	0.380	0.380	165,800
2025-01-09	0.380	0.380	0.370	0.370	0.370	27,600
2025-01-08	0.380	0.380	0.370	0.380	0.380	78,000
2025-01-07	0.380	0.390	0.380	0.380	0.380	90,300
2025-01-06	0.380	0.380	0.380	0.380	0.380	3,500
2025-01-03	0.380	0.380	0.380	0.380	0.380	140,300
2025-01-02	0.370	0.380	0.370	0.380	0.380	51,700
2024-12-30	0.360	0.390	0.360	0.380	0.380	75,400
2024-12-27	0.370	0.370	0.370	0.370	0.370	1,600
2024-12-26	0.370	0.370	0.370	0.370	0.370	7,500
2024-12-25	0.360	0.390	0.360	0.380	0.380	76,300
2024-12-24	0.350	0.360	0.350	0.350	0.350	19,300
2024-12-23	0.360	0.360	0.340	0.340	0.340	36,300
2024-12-20	0.360	0.380	0.360	0.360	0.360	151,800
2024-12-19	0.400	0.400	0.350	0.360	0.360	957,000
2024-12-18	0.370	0.410	0.370	0.400	0.400	509,900
2024-12-17	0.380	0.380	0.360	0.370	0.370	43,600
2024-12-16	0.380	0.380	0.380	0.380	0.380	40,000
2024-12-13	0.390	0.390	0.380	0.380	0.380	5,900
2024-12-12	0.380	0.390	0.380	0.390	0.390	1,900
2024-12-11	0.380	0.390	0.380	0.380	0.380	50,800
2024-12-09	0.380	0.390	0.380	0.390	0.390	54,900
2024-12-06	0.380	0.380	0.380	0.380	0.380	600
2024-12-04	0.400	0.400	0.370	0.390	0.390	9,100
2024-12-03	0.380	0.400	0.370	0.390	0.390	12,000
2024-12-02	0.370	0.380	0.370	0.380	0.380	10,300
2024-11-29	0.370	0.380	0.370	0.370	0.370	28,200
2024-11-28	0.350	0.370	0.350	0.370	0.370	12,700
2024-11-27	0.350	0.370	0.350	0.360	0.360	187,600
2024-11-26	0.360	0.370	0.350	0.350	0.350	227,100
2024-11-25	0.370	0.370	0.360	0.360	0.360	43,100
2024-11-22	0.360	0.370	0.360	0.360	0.360	42,100
2024-11-21	0.370	0.370	0.360	0.370	0.370	400
2024-11-20	0.380	0.380	0.360	0.370	0.370	117,100
2024-11-19	0.370	0.380	0.370	0.380	0.380	39,100
2024-11-18	0.370	0.370	0.360	0.370	0.370	4,400
2024-11-15	0.380	0.380	0.360	0.360	0.360	326,400
2024-11-14	0.370	0.380	0.360	0.380	0.380	183,000
2024-11-13	0.390	0.390	0.370	0.380	0.380	259,000
2024-11-12	0.390	0.400	0.370	0.380	0.380	567,100
2024-11-11	0.380	0.390	0.380	0.390	0.390	589,000
2024-11-08	0.370	0.380	0.370	0.380	0.380	258,500
2024-11-07	0.380	0.380	0.370	0.370	0.370	80,500
2024-11-06	0.390	0.400	0.370	0.380	0.380	150,400
2024-11-05	0.390	0.400	0.390	0.400	0.400	75,500
2024-11-04	0.390	0.400	0.390	0.400	0.400	183,700
2024-11-01	0.400	0.400	0.370	0.390	0.390	409,800
2024-10-31	0.390	0.410	0.390	0.410	0.410	6,400
2024-10-30	0.400	0.400	0.390	0.400	0.400	3,200
2024-10-29	0.400	0.410	0.400	0.410	0.410	23,200
2024-10-28	0.400	0.410	0.390	0.400	0.400	93,300
2024-10-25	0.400	0.400	0.400	0.400	0.400	0
2024-10-24	0.390	0.400	0.390	0.400	0.400	20,700

← NewerPage 8 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.