Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.410	0.410	0.410	0.410	0.410	0
2024-10-21	0.410	0.420	0.400	0.410	0.410	178,100
2024-10-18	0.420	0.420	0.390	0.400	0.400	39,200
2024-10-17	0.410	0.420	0.410	0.420	0.420	39,000
2024-10-16	0.410	0.410	0.410	0.410	0.410	0
2024-10-15	0.420	0.420	0.400	0.410	0.410	97,500
2024-10-11	0.420	0.420	0.410	0.420	0.420	78,100
2024-10-10	0.410	0.420	0.410	0.420	0.420	263,800
2024-10-09	0.400	0.410	0.400	0.410	0.410	51,600
2024-10-08	0.400	0.410	0.390	0.400	0.400	532,400
2024-10-07	0.410	0.420	0.400	0.400	0.400	58,300
2024-10-04	0.420	0.420	0.420	0.420	0.420	0
2024-10-03	0.430	0.440	0.410	0.420	0.420	181,400
2024-10-02	0.450	0.460	0.430	0.430	0.430	192,200
2024-10-01	0.450	0.460	0.430	0.450	0.450	181,200
2024-09-30	0.440	0.460	0.430	0.440	0.440	128,400
2024-09-27	0.450	0.450	0.450	0.450	0.450	0
2024-09-26	0.440	0.460	0.440	0.450	0.450	49,900
2024-09-25	0.450	0.470	0.440	0.450	0.450	197,400
2024-09-24	0.460	0.480	0.430	0.450	0.450	645,400
2024-09-23	0.470	0.490	0.440	0.450	0.450	2,058,400
2024-09-20	0.410	0.410	0.410	0.410	0.410	0
2024-09-19	0.410	0.410	0.410	0.410	0.410	0
2024-09-18	0.410	0.410	0.410	0.410	0.410	0
2024-09-17	0.410	0.410	0.410	0.410	0.410	0
2024-09-16	0.410	0.410	0.410	0.410	0.410	0
2024-09-13	0.420	0.420	0.390	0.410	0.410	257,200
2024-09-12	0.410	0.430	0.400	0.410	0.410	1,312,100
2024-09-11	0.400	0.420	0.390	0.410	0.410	1,648,900
2024-09-10	0.380	0.420	0.370	0.400	0.400	2,209,800
2024-09-09	0.360	0.360	0.360	0.360	0.360	0
2024-09-06	0.350	0.370	0.350	0.360	0.360	169,600
2024-09-05	0.350	0.360	0.350	0.360	0.360	446,900
2024-09-04	0.360	0.360	0.350	0.350	0.350	380,200
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.360	0.360	0.360	0.360	0.360	0
2024-08-30	0.370	0.370	0.350	0.360	0.360	115,600
2024-08-29	0.360	0.360	0.340	0.360	0.360	88,200
2024-08-28	0.360	0.360	0.350	0.350	0.350	26,200
2024-08-27	0.350	0.360	0.340	0.360	0.360	77,200
2024-08-26	0.340	0.360	0.340	0.360	0.360	353,900
2024-08-23	0.340	0.350	0.340	0.340	0.340	55,700
2024-08-22	0.340	0.340	0.340	0.340	0.340	0
2024-08-21	0.360	0.390	0.340	0.340	0.340	2,330,800
2024-08-20	0.340	0.360	0.330	0.360	0.360	551,300
2024-08-19	0.320	0.320	0.320	0.320	0.320	0
2024-08-16	0.330	0.330	0.320	0.320	0.320	536,300
2024-08-15	0.320	0.340	0.320	0.320	0.320	509,600
2024-08-14	0.350	0.360	0.310	0.320	0.320	1,120,200
2024-08-13	0.350	0.360	0.330	0.350	0.350	429,900
2024-08-09	0.360	0.360	0.340	0.350	0.350	467,600
2024-08-08	0.340	0.340	0.340	0.340	0.340	0
2024-08-07	0.350	0.360	0.340	0.340	0.340	312,400
2024-08-06	0.350	0.350	0.350	0.350	0.350	29,600
2024-08-05	0.370	0.370	0.330	0.360	0.360	756,900
2024-08-02	0.390	0.390	0.390	0.390	0.390	0
2024-08-01	0.390	0.420	0.380	0.390	0.390	828,100
2024-07-31	0.390	0.400	0.380	0.400	0.400	119,000
2024-07-30	0.380	0.380	0.380	0.380	0.380	0
2024-07-26	0.390	0.390	0.380	0.380	0.380	107,700

← NewerPage 9 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.