Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.700	0.710	0.690	0.700	0.700	199,400
2023-08-02	0.710	0.710	0.700	0.710	0.710	108,400
2023-07-31	0.710	0.710	0.700	0.700	0.700	4,600
2023-07-27	0.710	0.710	0.700	0.710	0.710	61,900
2023-07-26	0.700	0.710	0.690	0.700	0.700	74,100
2023-07-25	0.690	0.700	0.690	0.700	0.700	68,900
2023-07-24	0.710	0.710	0.690	0.700	0.700	57,400
2023-07-21	0.700	0.710	0.700	0.710	0.710	106,500
2023-07-20	0.710	0.710	0.700	0.710	0.710	308,900
2023-07-19	0.700	0.710	0.700	0.700	0.700	168,700
2023-07-18	0.700	0.720	0.700	0.710	0.710	267,800
2023-07-17	0.700	0.710	0.690	0.700	0.700	200,100
2023-07-14	0.690	0.710	0.690	0.710	0.710	129,600
2023-07-13	0.690	0.700	0.680	0.700	0.700	327,500
2023-07-12	0.700	0.700	0.690	0.700	0.700	212,800
2023-07-11	0.700	0.720	0.700	0.700	0.700	636,700
2023-07-10	0.700	0.720	0.700	0.710	0.710	358,100
2023-07-07	0.710	0.720	0.700	0.710	0.710	68,100
2023-07-06	0.730	0.730	0.700	0.710	0.710	247,700
2023-07-05	0.730	0.730	0.720	0.730	0.730	132,000
2023-07-04	0.730	0.730	0.710	0.730	0.730	249,200
2023-07-03	0.730	0.740	0.720	0.740	0.740	91,900
2023-06-30	0.740	0.740	0.720	0.740	0.740	123,300
2023-06-29	0.710	0.740	0.710	0.740	0.740	557,700
2023-06-28	0.700	0.730	0.690	0.720	0.720	742,800
2023-06-27	0.700	0.710	0.690	0.710	0.710	219,100
2023-06-26	0.710	0.720	0.690	0.700	0.700	687,700
2023-06-23	0.710	0.730	0.710	0.720	0.720	164,900
2023-06-22	0.720	0.730	0.710	0.730	0.730	209,500
2023-06-21	0.800	0.800	0.720	0.750	0.750	1,692,400
2023-06-20	0.790	0.800	0.790	0.800	0.800	247,700
2023-06-19	0.820	0.820	0.790	0.800	0.800	126,000
2023-06-16	0.810	0.830	0.810	0.810	0.810	181,200
2023-06-15	0.830	0.830	0.810	0.810	0.810	262,600
2023-06-14	0.810	0.820	0.800	0.820	0.820	181,200
2023-06-13	0.800	0.820	0.790	0.800	0.800	175,400
2023-06-12	0.830	0.840	0.800	0.800	0.800	469,600
2023-06-09	0.860	0.860	0.820	0.830	0.830	335,100
2023-06-08	0.860	0.860	0.840	0.850	0.850	364,400
2023-06-07	0.850	0.860	0.840	0.840	0.840	540,200
2023-06-06	0.830	0.850	0.820	0.840	0.840	331,700
2023-06-02	0.820	0.830	0.800	0.810	0.810	255,500
2023-06-01	0.850	0.870	0.810	0.820	0.820	1,874,900
2023-05-31	0.790	0.860	0.790	0.850	0.850	2,410,800
2023-05-30	0.770	0.800	0.770	0.790	0.790	909,600
2023-05-29	0.760	0.770	0.750	0.770	0.770	924,900
2023-05-26	0.770	0.770	0.760	0.770	0.770	302,200
2023-05-25	0.780	0.780	0.760	0.770	0.770	186,400
2023-05-24	0.770	0.780	0.770	0.780	0.780	194,000
2023-05-23	0.770	0.790	0.770	0.780	0.780	253,100
2023-05-22	0.770	0.780	0.760	0.770	0.770	187,500
2023-05-19	0.780	0.790	0.770	0.780	0.780	486,000
2023-05-18	0.770	0.780	0.760	0.780	0.780	180,600
2023-05-17	0.770	0.780	0.760	0.770	0.770	259,800
2023-05-16	0.770	0.770	0.750	0.770	0.770	157,800
2023-05-15	0.780	0.780	0.760	0.760	0.760	71,500
2023-05-12	0.770	0.790	0.770	0.780	0.780	695,500
2023-05-11	0.750	0.760	0.740	0.760	0.760	136,600
2023-05-10	0.750	0.770	0.740	0.760	0.760	191,200
2023-05-09	0.720	0.750	0.720	0.740	0.740	91,000

← NewerPage 14 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.