Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.090	1.090	1.070	1.070	1.070	295,000
2022-11-04	1.070	1.080	1.070	1.080	1.080	759,800
2022-11-03	1.070	1.070	1.060	1.070	1.070	253,500
2022-11-02	1.080	1.090	1.070	1.070	1.070	880,700
2022-11-01	1.060	1.080	1.060	1.070	1.070	415,900
2022-10-31	1.080	1.090	1.070	1.070	1.070	443,300
2022-10-28	1.090	1.100	1.070	1.090	1.090	552,800
2022-10-27	1.100	1.100	1.080	1.100	1.100	479,300
2022-10-26	1.110	1.110	1.090	1.090	1.090	163,800
2022-10-25	1.110	1.120	1.080	1.100	1.100	1,624,200
2022-10-21	1.080	1.110	1.060	1.100	1.100	1,182,900
2022-10-20	1.070	1.070	1.060	1.070	1.070	339,900
2022-10-19	1.080	1.080	1.060	1.060	1.060	350,600
2022-10-18	1.050	1.080	1.050	1.070	1.070	442,800
2022-10-17	1.050	1.060	1.040	1.060	1.060	539,700
2022-10-12	1.050	1.060	1.040	1.050	1.050	522,000
2022-10-11	1.050	1.070	1.050	1.060	1.060	624,400
2022-10-10	1.070	1.080	1.050	1.050	1.050	316,600
2022-10-07	1.090	1.090	1.070	1.070	1.070	723,900
2022-10-06	1.080	1.090	1.060	1.080	1.080	370,000
2022-10-05	1.070	1.080	1.050	1.050	1.050	559,400
2022-10-04	1.060	1.080	1.050	1.060	1.060	299,400
2022-10-03	1.070	1.080	1.050	1.050	1.050	1,155,300
2022-09-30	1.060	1.090	1.060	1.070	1.070	680,700
2022-09-29	1.100	1.120	1.060	1.080	1.080	2,411,300
2022-09-28	1.120	1.120	1.080	1.090	1.090	3,298,200
2022-09-27	1.140	1.170	1.130	1.130	1.130	1,951,600
2022-09-26	1.180	1.180	1.140	1.140	1.140	1,301,900
2022-09-23	1.160	1.180	1.150	1.160	1.160	1,437,500
2022-09-22	1.190	1.200	1.130	1.160	1.160	4,793,200
2022-09-21	1.220	1.240	1.190	1.190	1.190	4,635,500
2022-09-20	1.250	1.280	1.210	1.220	1.220	9,535,800
2022-09-19	1.220	1.250	1.200	1.200	1.200	8,245,100
2022-09-16	1.220	1.340	1.210	1.210	1.210	42,716,500
2022-09-15	1.150	1.210	1.140	1.190	1.190	17,693,600
2022-09-14	1.110	1.170	1.100	1.150	1.150	6,768,400
2022-09-13	1.120	1.120	1.110	1.120	1.120	450,000
2022-09-12	1.100	1.120	1.100	1.120	1.120	538,400
2022-09-09	1.110	1.110	1.090	1.110	1.110	990,800
2022-09-08	1.100	1.110	1.100	1.100	1.100	1,526,800
2022-09-07	1.100	1.110	1.100	1.100	1.100	577,300
2022-09-06	1.120	1.120	1.090	1.090	1.090	2,505,500
2022-09-05	1.100	1.130	1.090	1.130	1.130	879,600
2022-09-02	1.130	1.140	1.100	1.100	1.100	586,100
2022-09-01	1.160	1.160	1.130	1.140	1.140	974,100
2022-08-31	1.150	1.150	1.130	1.150	1.150	803,100
2022-08-30	1.120	1.150	1.120	1.150	1.150	1,768,500
2022-08-29	1.110	1.120	1.100	1.110	1.110	358,400
2022-08-26	1.130	1.130	1.110	1.120	1.120	347,900
2022-08-25	1.130	1.130	1.100	1.110	1.110	463,800
2022-08-24	1.110	1.120	1.090	1.100	1.100	297,300
2022-08-23	1.090	1.110	1.090	1.100	1.100	880,300
2022-08-22	1.100	1.130	1.100	1.110	1.110	408,700
2022-08-19	1.140	1.150	1.120	1.120	1.120	368,100
2022-08-18	1.130	1.150	1.130	1.140	1.140	415,700
2022-08-17	1.130	1.160	1.120	1.130	1.130	1,238,400
2022-08-16	1.180	1.180	1.130	1.130	1.130	1,285,100
2022-08-15	1.160	1.170	1.150	1.160	1.160	710,200
2022-08-11	1.160	1.170	1.150	1.160	1.160	1,124,000
2022-08-10	1.160	1.200	1.150	1.160	1.160	4,066,400

← NewerPage 17 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.