Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.700	0.730	0.700	0.730	0.730	226,500
2023-05-03	0.740	0.740	0.700	0.720	0.720	443,100
2023-05-02	0.770	0.770	0.720	0.730	0.730	196,000
2023-04-28	0.770	0.790	0.760	0.760	0.760	232,900
2023-04-27	0.780	0.790	0.760	0.780	0.780	208,800
2023-04-26	0.780	0.790	0.770	0.790	0.790	284,800
2023-04-25	0.820	0.820	0.780	0.790	0.790	339,400
2023-04-24	0.830	0.830	0.810	0.820	0.820	178,400
2023-04-21	0.820	0.830	0.810	0.820	0.820	232,300
2023-04-20	0.840	0.840	0.820	0.820	0.820	339,800
2023-04-19	0.840	0.850	0.830	0.830	0.830	335,600
2023-04-18	0.840	0.860	0.830	0.840	0.840	201,300
2023-04-17	0.840	0.850	0.830	0.830	0.830	418,200
2023-04-12	0.860	0.860	0.830	0.850	0.850	103,100
2023-04-11	0.840	0.860	0.840	0.850	0.850	57,100
2023-04-10	0.840	0.860	0.830	0.860	0.860	147,900
2023-04-07	0.830	0.850	0.830	0.840	0.840	165,900
2023-04-05	0.890	0.890	0.830	0.830	0.830	265,700
2023-04-04	0.900	0.900	0.880	0.890	0.890	105,900
2023-04-03	0.890	0.900	0.850	0.890	0.890	144,200
2023-03-31	0.890	0.910	0.880	0.900	0.900	141,400
2023-03-30	0.910	0.910	0.900	0.900	0.900	90,500
2023-03-29	0.910	0.920	0.900	0.900	0.900	101,900
2023-03-28	0.880	0.910	0.880	0.910	0.910	497,000
2023-03-27	0.890	0.890	0.870	0.880	0.880	372,500
2023-03-24	0.850	0.870	0.850	0.870	0.870	192,500
2023-03-23	0.850	0.860	0.820	0.850	0.850	293,300
2023-03-22	0.850	0.860	0.840	0.850	0.850	108,300
2023-03-21	0.850	0.860	0.820	0.840	0.840	370,300
2023-03-20	0.840	0.860	0.840	0.850	0.850	179,400
2023-03-17	0.860	0.870	0.840	0.850	0.850	203,300
2023-03-16	0.850	0.880	0.820	0.860	0.860	334,000
2023-03-15	0.820	0.850	0.820	0.850	0.850	545,100
2023-03-14	0.850	0.860	0.810	0.810	0.810	1,252,500
2023-03-13	0.890	0.890	0.850	0.870	0.870	654,900
2023-03-10	0.900	0.900	0.890	0.890	0.890	240,800
2023-03-09	0.900	0.920	0.900	0.910	0.910	309,100
2023-03-08	0.900	0.910	0.890	0.900	0.900	628,700
2023-03-07	0.880	0.910	0.880	0.880	0.880	749,000
2023-03-03	0.870	0.890	0.870	0.870	0.870	477,600
2023-03-02	0.920	0.920	0.870	0.880	0.880	1,432,100
2023-03-01	0.940	0.940	0.900	0.910	0.910	589,300
2023-02-28	0.940	0.960	0.940	0.940	0.940	484,500
2023-02-27	0.960	0.970	0.940	0.950	0.950	734,100
2023-02-24	1.030	1.030	0.950	0.960	0.960	3,242,700
2023-02-23	1.040	1.040	1.020	1.030	1.030	353,400
2023-02-22	1.040	1.090	1.030	1.030	1.030	2,580,200
2023-02-21	1.010	1.030	1.010	1.030	1.030	367,800
2023-02-20	1.010	1.030	0.990	1.010	1.010	757,000
2023-02-17	1.040	1.050	1.010	1.010	1.010	639,600
2023-02-16	0.990	1.040	0.990	1.040	1.040	1,545,200
2023-02-15	1.050	1.050	0.990	0.990	0.990	1,937,400
2023-02-14	1.100	1.100	1.020	1.040	1.040	4,327,400
2023-02-13	1.080	1.130	1.080	1.090	1.090	6,506,700
2023-02-10	1.040	1.190	1.040	1.080	1.080	42,120,700
2023-02-09	1.040	1.040	1.020	1.020	1.020	743,800
2023-02-08	1.050	1.070	1.030	1.030	1.030	1,366,300
2023-02-07	1.070	1.090	1.040	1.040	1.040	2,741,600
2023-02-06	1.060	1.100	1.060	1.060	1.060	2,825,500
2023-02-03	1.040	1.130	1.040	1.070	1.070	15,880,900

← NewerPage 15 of 21 · 1,212 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.