Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.410	0.430	0.410	0.410	0.410	213,700
2024-07-25	0.410	0.430	0.400	0.420	0.420	66,300
2024-07-24	0.440	0.440	0.410	0.420	0.420	1,977,200
2024-07-23	0.500	0.500	0.430	0.430	0.430	2,881,600
2024-07-19	0.500	0.510	0.490	0.490	0.490	489,600
2024-07-18	0.500	0.530	0.500	0.500	0.500	1,027,700
2024-07-17	0.510	0.510	0.490	0.500	0.500	1,382,200
2024-07-16	0.510	0.520	0.490	0.490	0.490	1,324,600
2024-07-15	0.540	0.540	0.540	0.540	0.540	0
2024-07-12	0.540	0.540	0.540	0.540	0.540	0
2024-07-11	0.570	0.580	0.530	0.540	0.540	5,619,100
2024-07-10	0.530	0.610	0.530	0.580	0.580	16,230,000
2024-07-09	0.530	0.560	0.520	0.520	0.520	3,134,100
2024-07-08	0.530	0.580	0.530	0.530	0.530	5,498,800
2024-07-05	0.520	0.610	0.510	0.530	0.530	14,301,700
2024-07-04	0.520	0.550	0.500	0.510	0.510	2,678,900
2024-07-03	0.670	0.670	0.510	0.520	0.520	17,539,000
2024-07-02	0.490	0.620	0.480	0.620	0.620	31,293,600
2024-07-01	0.440	0.480	0.440	0.470	0.470	1,609,200
2024-06-28	0.420	0.450	0.420	0.430	0.430	1,216,500
2024-06-27	0.400	0.430	0.390	0.420	0.420	562,500
2024-06-26	0.370	0.370	0.370	0.370	0.370	0
2024-06-25	0.370	0.370	0.370	0.370	0.370	0
2024-06-24	0.390	0.390	0.370	0.370	0.370	23,000
2024-06-21	0.370	0.390	0.360	0.390	0.390	225,100
2024-06-20	0.360	0.370	0.350	0.360	0.360	152,800
2024-06-19	0.380	0.380	0.380	0.380	0.380	0
2024-06-18	0.380	0.380	0.380	0.380	0.380	0
2024-06-17	0.380	0.390	0.360	0.380	0.380	161,500
2024-06-14	0.380	0.400	0.380	0.380	0.380	138,000
2024-06-13	0.360	0.400	0.360	0.390	0.390	439,400
2024-06-12	0.360	0.370	0.340	0.370	0.370	349,900
2024-06-11	0.340	0.360	0.340	0.360	0.360	790,200
2024-06-10	0.380	0.380	0.330	0.340	0.340	1,219,600
2024-06-07	0.400	0.400	0.380	0.380	0.380	606,600
2024-06-06	0.390	0.410	0.390	0.400	0.400	438,700
2024-06-05	0.400	0.410	0.400	0.400	0.400	79,200
2024-06-04	0.410	0.420	0.400	0.410	0.410	282,200
2024-05-31	0.430	0.430	0.430	0.430	0.430	0
2024-05-30	0.430	0.430	0.410	0.430	0.430	154,400
2024-05-29	0.450	0.450	0.420	0.430	0.430	589,700
2024-05-28	0.450	0.460	0.440	0.450	0.450	104,400
2024-05-27	0.450	0.460	0.440	0.460	0.460	178,300
2024-05-24	0.490	0.490	0.490	0.490	0.490	0
2024-05-23	0.490	0.500	0.480	0.490	0.490	198,300
2024-05-21	0.490	0.500	0.480	0.490	0.490	125,300
2024-05-20	0.490	0.490	0.490	0.490	0.490	0
2024-05-17	0.500	0.500	0.490	0.490	0.490	83,500
2024-05-16	0.480	0.480	0.480	0.480	0.480	0
2024-05-15	0.500	0.500	0.480	0.480	0.480	343,900
2024-05-14	0.490	0.510	0.490	0.500	0.500	274,100
2024-05-13	0.510	0.510	0.490	0.500	0.500	154,700
2024-05-10	0.510	0.510	0.500	0.500	0.500	55,700
2024-05-09	0.500	0.510	0.490	0.500	0.500	344,500
2024-05-08	0.520	0.520	0.500	0.500	0.500	844,400
2024-05-07	0.510	0.510	0.510	0.510	0.510	0
2024-05-03	0.530	0.530	0.510	0.510	0.510	298,800
2024-05-02	0.520	0.540	0.520	0.530	0.530	9,500
2024-04-30	0.550	0.550	0.510	0.530	0.530	450,200
2024-04-29	0.530	0.550	0.530	0.530	0.530	353,100

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-09	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.