Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.950	1.100	0.940	1.050	1.050	27,575,100
2023-02-01	0.920	0.940	0.920	0.940	0.940	1,099,400
2023-01-31	0.910	0.920	0.900	0.910	0.910	474,800
2023-01-30	0.910	0.940	0.910	0.910	0.910	571,400
2023-01-27	0.910	0.930	0.910	0.910	0.910	141,800
2023-01-26	0.920	0.920	0.890	0.910	0.910	333,100
2023-01-25	0.920	0.930	0.910	0.910	0.910	203,400
2023-01-24	0.930	0.940	0.920	0.920	0.920	228,800
2023-01-23	0.910	0.930	0.910	0.930	0.930	410,000
2023-01-20	0.950	0.950	0.900	0.900	0.900	491,200
2023-01-19	0.950	0.950	0.930	0.940	0.940	331,000
2023-01-18	0.940	0.950	0.930	0.940	0.940	247,100
2023-01-17	0.960	0.960	0.930	0.930	0.930	459,900
2023-01-16	0.960	0.960	0.940	0.950	0.950	923,000
2023-01-13	0.920	0.970	0.920	0.940	0.940	1,329,300
2023-01-12	0.930	0.930	0.920	0.920	0.920	463,900
2023-01-11	0.900	0.930	0.900	0.920	0.920	463,200
2023-01-10	0.890	0.920	0.890	0.910	0.910	551,900
2023-01-09	0.870	0.890	0.870	0.890	0.890	541,000
2023-01-06	0.880	0.880	0.860	0.870	0.870	572,700
2023-01-05	0.890	0.890	0.870	0.870	0.870	305,900
2023-01-04	0.880	0.890	0.870	0.870	0.870	261,500
2023-01-03	0.890	0.890	0.870	0.880	0.880	351,400
2022-12-30	0.880	0.890	0.870	0.880	0.880	290,200
2022-12-29	0.890	0.910	0.880	0.880	0.880	478,900
2022-12-28	0.860	0.900	0.860	0.880	0.880	590,000
2022-12-27	0.860	0.880	0.860	0.860	0.860	309,600
2022-12-26	0.850	0.860	0.850	0.850	0.850	85,300
2022-12-23	0.850	0.870	0.840	0.840	0.840	1,038,500
2022-12-22	0.860	0.870	0.850	0.850	0.850	226,500
2022-12-21	0.860	0.870	0.850	0.860	0.860	283,300
2022-12-20	0.890	0.890	0.850	0.860	0.860	657,100
2022-12-19	0.900	0.900	0.880	0.880	0.880	236,100
2022-12-16	0.900	0.900	0.880	0.890	0.890	281,500
2022-12-15	0.890	0.900	0.880	0.900	0.900	369,800
2022-12-14	0.900	0.910	0.890	0.890	0.890	582,500
2022-12-13	0.900	0.920	0.900	0.900	0.900	172,800
2022-12-09	0.910	0.940	0.890	0.900	0.900	430,700
2022-12-08	0.900	0.960	0.890	0.900	0.900	1,641,000
2022-12-07	0.930	0.930	0.900	0.900	0.900	607,700
2022-12-06	0.960	0.960	0.910	0.920	0.920	503,700
2022-12-02	0.950	0.960	0.930	0.950	0.950	694,200
2022-12-01	0.960	0.980	0.950	0.950	0.950	2,783,900
2022-11-30	0.870	1.000	0.870	0.930	0.930	8,015,100
2022-11-29	0.880	0.890	0.870	0.870	0.870	432,800
2022-11-28	0.880	0.900	0.880	0.880	0.880	173,200
2022-11-25	0.880	0.910	0.870	0.880	0.880	975,200
2022-11-24	0.870	0.900	0.870	0.880	0.880	658,400
2022-11-23	0.900	0.900	0.860	0.870	0.870	2,261,300
2022-11-22	0.910	0.920	0.900	0.900	0.900	1,061,200
2022-11-21	0.920	0.920	0.900	0.910	0.910	1,151,900
2022-11-18	0.940	0.940	0.920	0.930	0.930	1,132,400
2022-11-17	0.950	0.950	0.940	0.940	0.940	742,300
2022-11-16	0.970	0.980	0.930	0.930	0.930	2,708,900
2022-11-15	1.000	1.010	0.970	0.970	0.970	2,054,100
2022-11-14	1.020	1.030	1.010	1.010	1.010	523,600
2022-11-11	1.040	1.050	1.020	1.030	1.030	817,100
2022-11-10	1.070	1.070	1.000	1.040	1.040	1,284,500
2022-11-09	1.060	1.070	1.050	1.050	1.050	810,900
2022-11-08	1.080	1.080	1.060	1.060	1.060	903,800

← NewerPage 16 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.