Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.530	0.550	0.530	0.530	0.530	353,100
2024-04-26	0.530	0.560	0.510	0.520	0.520	538,300
2024-04-25	0.530	0.590	0.510	0.520	0.520	719,000
2024-04-24	0.540	0.540	0.540	0.540	0.540	0
2024-04-23	0.530	0.540	0.520	0.540	0.540	95,700
2024-04-22	0.510	0.530	0.510	0.530	0.530	112,800
2024-04-19	0.550	0.550	0.550	0.550	0.550	0
2024-04-18	0.550	0.550	0.550	0.550	0.550	0
2024-04-17	0.550	0.550	0.550	0.550	0.550	0
2024-04-11	0.550	0.590	0.540	0.550	0.550	304,900
2024-04-10	0.550	0.560	0.540	0.550	0.550	852,800
2024-04-09	0.550	0.560	0.540	0.550	0.550	163,100
2024-04-05	0.550	0.560	0.550	0.560	0.560	180,300
2024-04-04	0.560	0.560	0.540	0.560	0.560	453,300
2024-04-03	0.580	0.590	0.560	0.570	0.570	449,600
2024-04-02	0.600	0.610	0.580	0.580	0.580	958,700
2024-04-01	0.620	0.620	0.600	0.600	0.600	63,100
2024-03-29	0.610	0.650	0.590	0.600	0.600	785,200
2024-03-28	0.600	0.600	0.600	0.600	0.600	0
2024-03-27	0.600	0.610	0.590	0.600	0.600	98,400
2024-03-26	0.590	0.600	0.590	0.600	0.600	95,900
2024-03-25	0.590	0.610	0.580	0.590	0.590	601,000
2024-03-22	0.600	0.600	0.600	0.600	0.600	0
2024-03-21	0.610	0.620	0.600	0.600	0.600	359,200
2024-03-20	0.640	0.640	0.610	0.610	0.610	556,500
2024-03-19	0.640	0.670	0.630	0.630	0.630	915,200
2024-03-18	0.660	0.660	0.630	0.630	0.630	789,300
2024-03-15	0.580	0.700	0.580	0.660	0.660	7,349,500
2024-03-14	0.570	0.580	0.560	0.580	0.580	466,700
2024-03-13	0.580	0.590	0.560	0.580	0.580	500,200
2024-03-12	0.590	0.590	0.590	0.590	0.590	0
2024-03-11	0.580	0.590	0.580	0.590	0.590	133,200
2024-03-08	0.590	0.600	0.590	0.600	0.600	70,100
2024-03-07	0.590	0.590	0.580	0.590	0.590	69,800
2024-03-06	0.590	0.590	0.580	0.590	0.590	129,500
2024-03-05	0.600	0.600	0.580	0.600	0.600	119,500
2024-03-04	0.600	0.610	0.590	0.600	0.600	168,600
2024-03-01	0.620	0.620	0.600	0.610	0.610	73,400
2024-02-29	0.610	0.620	0.600	0.610	0.610	189,000
2024-02-28	0.610	0.610	0.600	0.610	0.610	841,500
2024-02-27	0.610	0.630	0.610	0.610	0.610	489,800
2024-02-23	0.620	0.640	0.620	0.630	0.630	506,300
2024-02-22	0.680	0.690	0.630	0.640	0.640	1,100,800
2024-02-21	0.670	0.680	0.670	0.670	0.670	126,500
2024-02-20	0.690	0.690	0.670	0.670	0.670	183,300
2024-02-19	0.690	0.690	0.670	0.680	0.680	219,000
2024-02-16	0.700	0.700	0.670	0.680	0.680	550,500
2024-02-15	0.720	0.730	0.680	0.700	0.700	654,900
2024-02-14	0.700	0.750	0.700	0.720	0.720	503,100
2024-02-13	0.700	0.710	0.700	0.700	0.700	68,000
2024-02-12	0.710	0.730	0.700	0.700	0.700	468,800
2024-02-09	0.700	0.710	0.690	0.700	0.700	157,200
2024-02-08	0.690	0.710	0.680	0.710	0.710	259,600
2024-02-07	0.700	0.710	0.670	0.700	0.700	820,700
2024-02-06	0.730	0.730	0.700	0.710	0.710	398,100
2024-02-05	0.710	0.740	0.710	0.730	0.730	270,300
2024-02-02	0.710	0.710	0.700	0.710	0.710	70,200
2024-02-01	0.700	0.710	0.690	0.710	0.710	175,300
2024-01-31	0.700	0.720	0.680	0.710	0.710	1,102,100
2024-01-30	0.710	0.730	0.700	0.710	0.710	340,200

← NewerPage 11 of 21 · 1,217 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.