Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.150	1.170	1.140	1.160	1.160	3,305,600
2022-08-08	1.130	1.140	1.130	1.140	1.140	744,600
2022-08-05	1.110	1.140	1.110	1.130	1.130	995,300
2022-08-04	1.100	1.160	1.100	1.130	1.130	7,167,700
2022-08-03	1.060	1.100	1.060	1.100	1.100	1,239,100
2022-08-02	1.070	1.090	1.070	1.070	1.070	471,500
2022-08-01	1.080	1.090	1.070	1.070	1.070	1,351,400
2022-07-27	1.070	1.080	1.070	1.070	1.070	554,100
2022-07-26	1.100	1.100	1.060	1.080	1.080	454,700
2022-07-25	1.080	1.090	1.060	1.090	1.090	1,286,900
2022-07-22	1.070	1.090	1.060	1.080	1.080	1,277,300
2022-07-21	1.080	1.080	1.060	1.060	1.060	642,300
2022-07-20	1.080	1.080	1.060	1.070	1.070	1,222,200
2022-07-19	1.100	1.110	1.050	1.070	1.070	3,010,700
2022-07-18	1.020	1.220	1.020	1.120	1.120	21,043,600
2022-07-15	1.060	1.060	1.020	1.020	1.020	1,349,100
2022-07-14	1.050	1.060	1.030	1.060	1.060	506,900
2022-07-12	1.050	1.060	1.040	1.060	1.060	660,600
2022-07-11	1.070	1.070	1.040	1.060	1.060	479,000
2022-07-08	1.080	1.090	1.050	1.060	1.060	234,000
2022-07-07	1.010	1.080	1.010	1.080	1.080	1,400,000
2022-07-06	1.080	1.090	1.030	1.030	1.030	2,593,700
2022-07-05	1.160	1.180	1.090	1.090	1.090	4,462,400
2022-07-04	1.170	1.190	1.150	1.160	1.160	1,614,400
2022-07-01	1.180	1.190	1.170	1.180	1.180	530,700
2022-06-30	1.200	1.210	1.170	1.170	1.170	1,782,200
2022-06-29	1.200	1.200	1.190	1.200	1.200	558,900
2022-06-28	1.200	1.210	1.190	1.200	1.200	3,445,000
2022-06-27	1.190	1.220	1.190	1.190	1.190	2,207,100
2022-06-24	1.180	1.200	1.180	1.190	1.190	503,200
2022-06-23	1.200	1.210	1.170	1.180	1.180	1,184,400
2022-06-22	1.210	1.250	1.190	1.190	1.190	2,401,800
2022-06-21	1.180	1.220	1.180	1.210	1.210	3,541,700
2022-06-20	1.200	1.200	1.160	1.170	1.170	2,661,700
2022-06-17	1.250	1.250	1.200	1.210	1.210	3,829,100
2022-06-16	1.270	1.280	1.240	1.260	1.260	2,293,800
2022-06-15	1.240	1.270	1.240	1.260	1.260	719,600
2022-06-14	1.250	1.270	1.240	1.250	1.250	1,649,300
2022-06-13	1.280	1.280	1.250	1.260	1.260	6,210,200
2022-06-10	1.330	1.330	1.280	1.300	1.300	4,810,500
2022-06-09	1.340	1.350	1.320	1.330	1.330	1,842,600
2022-06-08	1.340	1.350	1.330	1.330	1.330	1,745,200
2022-06-07	1.330	1.380	1.320	1.340	1.340	8,461,600
2022-06-06	1.360	1.360	1.320	1.320	1.320	2,396,400
2022-06-02	1.360	1.380	1.360	1.360	1.360	1,746,700
2022-06-01	1.380	1.390	1.360	1.360	1.360	2,185,400
2022-05-31	1.380	1.420	1.370	1.380	1.380	4,401,000
2022-05-30	1.390	1.400	1.370	1.380	1.380	2,025,300
2022-05-27	1.400	1.440	1.390	1.390	1.390	9,494,200
2022-05-26	1.360	1.410	1.360	1.380	1.380	2,725,300
2022-05-25	1.380	1.420	1.340	1.370	1.370	10,931,800
2022-05-24	1.350	1.390	1.340	1.370	1.370	3,486,700
2022-05-23	1.310	1.340	1.310	1.330	1.330	737,100
2022-05-20	1.320	1.330	1.310	1.310	1.310	1,338,200
2022-05-19	1.300	1.340	1.300	1.310	1.310	1,351,300
2022-05-18	1.290	1.340	1.290	1.320	1.320	2,406,000
2022-05-17	1.280	1.300	1.270	1.290	1.290	2,496,000
2022-05-13	1.300	1.340	1.280	1.300	1.300	1,832,600
2022-05-12	1.320	1.340	1.280	1.300	1.300	3,312,300
2022-05-11	1.360	1.360	1.310	1.320	1.320	2,001,300

← NewerPage 18 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.