Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.700	0.710	0.690	0.700	0.700	70,800
2024-01-26	0.720	0.720	0.690	0.700	0.700	209,900
2024-01-25	0.700	0.720	0.700	0.700	0.700	42,100
2024-01-24	0.720	0.720	0.700	0.720	0.720	32,200
2024-01-23	0.730	0.760	0.700	0.710	0.710	253,000
2024-01-22	0.700	0.740	0.690	0.730	0.730	184,600
2024-01-19	0.710	0.710	0.690	0.700	0.700	280,100
2024-01-18	0.720	0.730	0.710	0.730	0.730	17,100
2024-01-17	0.720	0.740	0.700	0.720	0.720	70,900
2024-01-16	0.740	0.750	0.720	0.730	0.730	223,400
2024-01-15	0.740	0.760	0.740	0.750	0.750	76,900
2024-01-12	0.750	0.750	0.740	0.750	0.750	200,200
2024-01-11	0.760	0.780	0.740	0.770	0.770	236,200
2024-01-10	0.790	0.790	0.760	0.770	0.770	262,000
2024-01-09	0.780	0.780	0.750	0.770	0.770	153,100
2024-01-08	0.720	0.840	0.720	0.770	0.770	2,623,200
2024-01-05	0.710	0.720	0.710	0.720	0.720	57,400
2024-01-04	0.690	0.720	0.690	0.710	0.710	231,200
2024-01-03	0.700	0.700	0.690	0.700	0.700	346,800
2024-01-02	0.690	0.700	0.690	0.700	0.700	743,600
2023-12-28	0.690	0.700	0.690	0.690	0.690	194,300
2023-12-27	0.680	0.690	0.680	0.680	0.680	68,200
2023-12-26	0.680	0.690	0.680	0.680	0.680	107,900
2023-12-25	0.680	0.690	0.670	0.680	0.680	490,100
2023-12-22	0.690	0.690	0.680	0.680	0.680	36,900
2023-12-21	0.670	0.690	0.670	0.690	0.690	116,900
2023-12-20	0.680	0.690	0.670	0.680	0.680	204,000
2023-12-19	0.680	0.690	0.670	0.680	0.680	431,400
2023-12-18	0.700	0.700	0.680	0.680	0.680	206,100
2023-12-15	0.700	0.700	0.690	0.700	0.700	79,800
2023-12-14	0.690	0.700	0.680	0.690	0.690	149,800
2023-12-13	0.690	0.710	0.690	0.700	0.700	258,800
2023-12-12	0.710	0.720	0.690	0.690	0.690	127,400
2023-12-08	0.700	0.710	0.700	0.710	0.710	84,800
2023-12-07	0.710	0.720	0.700	0.700	0.700	256,100
2023-12-06	0.710	0.720	0.700	0.720	0.720	147,600
2023-12-04	0.710	0.720	0.710	0.720	0.720	26,800
2023-12-01	0.710	0.730	0.710	0.710	0.710	323,800
2023-11-30	0.720	0.720	0.700	0.710	0.710	140,500
2023-11-29	0.720	0.730	0.720	0.720	0.720	203,900
2023-11-28	0.720	0.720	0.710	0.720	0.720	23,300
2023-11-27	0.730	0.740	0.710	0.710	0.710	96,100
2023-11-24	0.740	0.740	0.720	0.720	0.720	185,100
2023-11-23	0.740	0.740	0.720	0.740	0.740	68,900
2023-11-22	0.740	0.740	0.730	0.730	0.730	9,600
2023-11-21	0.730	0.730	0.710	0.730	0.730	218,800
2023-11-20	0.710	0.730	0.710	0.720	0.720	136,100
2023-11-17	0.720	0.740	0.720	0.720	0.720	60,100
2023-11-16	0.730	0.730	0.730	0.730	0.730	26,000
2023-11-15	0.740	0.740	0.730	0.730	0.730	170,500
2023-11-14	0.730	0.740	0.710	0.740	0.740	345,800
2023-11-13	0.720	0.730	0.710	0.730	0.730	185,300
2023-11-10	0.720	0.740	0.720	0.730	0.730	690,300
2023-11-09	0.730	0.730	0.720	0.720	0.720	237,200
2023-11-08	0.730	0.730	0.710	0.730	0.730	425,400
2023-11-07	0.730	0.730	0.720	0.720	0.720	314,000
2023-11-06	0.730	0.730	0.720	0.720	0.720	143,400
2023-11-03	0.720	0.730	0.710	0.720	0.720	391,100
2023-11-02	0.740	0.740	0.710	0.710	0.710	194,900
2023-11-01	0.720	0.720	0.710	0.720	0.720	819,600

← NewerPage 12 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.