Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.700	0.730	0.690	0.730	0.730	497,400
2023-10-30	0.700	0.710	0.700	0.710	0.710	200,200
2023-10-27	0.700	0.720	0.690	0.720	0.720	253,400
2023-10-26	0.700	0.700	0.670	0.690	0.690	461,900
2023-10-25	0.690	0.710	0.690	0.690	0.690	129,000
2023-10-24	0.680	0.710	0.680	0.690	0.690	135,900
2023-10-20	0.740	0.750	0.690	0.690	0.690	626,000
2023-10-19	0.720	0.740	0.710	0.740	0.740	164,300
2023-10-18	0.720	0.740	0.720	0.740	0.740	403,400
2023-10-17	0.740	0.740	0.720	0.720	0.720	181,700
2023-10-16	0.730	0.730	0.720	0.720	0.720	481,200
2023-10-12	0.730	0.740	0.720	0.730	0.730	142,200
2023-10-11	0.720	0.750	0.720	0.720	0.720	370,300
2023-10-10	0.710	0.730	0.710	0.710	0.710	313,900
2023-10-09	0.710	0.720	0.690	0.710	0.710	292,900
2023-10-06	0.710	0.720	0.700	0.700	0.700	183,700
2023-10-05	0.710	0.740	0.710	0.720	0.720	53,000
2023-10-04	0.710	0.730	0.700	0.710	0.710	332,100
2023-10-03	0.740	0.750	0.700	0.710	0.710	476,300
2023-10-02	0.740	0.760	0.720	0.730	0.730	202,400
2023-09-29	0.730	0.750	0.720	0.740	0.740	319,900
2023-09-28	0.750	0.750	0.720	0.730	0.730	72,200
2023-09-27	0.720	0.730	0.720	0.730	0.730	65,300
2023-09-26	0.750	0.760	0.720	0.720	0.720	189,700
2023-09-25	0.760	0.760	0.740	0.750	0.750	68,500
2023-09-22	0.760	0.790	0.760	0.760	0.760	8,200
2023-09-21	0.760	0.760	0.750	0.760	0.760	83,200
2023-09-20	0.770	0.770	0.750	0.750	0.750	162,700
2023-09-19	0.770	0.780	0.750	0.760	0.760	115,000
2023-09-18	0.770	0.790	0.750	0.770	0.770	73,100
2023-09-15	0.780	0.800	0.780	0.790	0.790	98,300
2023-09-14	0.790	0.790	0.760	0.780	0.780	159,000
2023-09-13	0.800	0.800	0.760	0.780	0.780	340,300
2023-09-12	0.810	0.810	0.790	0.790	0.790	205,900
2023-09-11	0.800	0.810	0.800	0.810	0.810	250,500
2023-09-08	0.790	0.820	0.780	0.800	0.800	1,576,900
2023-09-07	0.760	0.800	0.760	0.790	0.790	368,300
2023-09-06	0.760	0.780	0.750	0.780	0.780	325,700
2023-09-05	0.760	0.780	0.750	0.750	0.750	615,900
2023-09-04	0.780	0.780	0.760	0.770	0.770	374,900
2023-09-01	0.790	0.800	0.780	0.780	0.780	334,600
2023-08-31	0.770	0.800	0.760	0.780	0.780	2,225,500
2023-08-30	0.760	0.810	0.750	0.760	0.760	4,644,600
2023-08-29	0.740	0.760	0.740	0.750	0.750	263,300
2023-08-28	0.750	0.760	0.740	0.740	0.740	248,900
2023-08-25	0.710	0.810	0.700	0.750	0.750	4,166,900
2023-08-24	0.700	0.710	0.700	0.700	0.700	566,100
2023-08-23	0.710	0.710	0.700	0.710	0.710	101,100
2023-08-22	0.690	0.710	0.690	0.710	0.710	265,900
2023-08-21	0.680	0.700	0.680	0.700	0.700	119,500
2023-08-18	0.690	0.700	0.680	0.700	0.700	286,900
2023-08-17	0.680	0.690	0.680	0.690	0.690	426,900
2023-08-16	0.700	0.700	0.680	0.680	0.680	414,400
2023-08-15	0.710	0.710	0.690	0.710	0.710	368,400
2023-08-11	0.700	0.710	0.700	0.710	0.710	379,200
2023-08-10	0.700	0.710	0.700	0.710	0.710	254,400
2023-08-09	0.700	0.710	0.700	0.710	0.710	219,600
2023-08-08	0.700	0.700	0.690	0.700	0.700	37,100
2023-08-07	0.700	0.700	0.690	0.700	0.700	54,500
2023-08-04	0.710	0.710	0.690	0.700	0.700	43,400

← NewerPage 13 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.