Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.300	1.360	1.300	1.360	1.360	1,885,700
2022-05-09	1.380	1.380	1.290	1.300	1.300	5,162,300
2022-05-06	1.380	1.400	1.370	1.380	1.380	7,012,600
2022-05-05	1.470	1.480	1.410	1.410	1.410	3,955,700
2022-05-03	1.480	1.500	1.460	1.460	1.460	2,496,800
2022-04-29	1.490	1.500	1.480	1.480	1.480	1,282,700
2022-04-28	1.480	1.500	1.470	1.480	1.480	2,196,800
2022-04-27	1.500	1.500	1.470	1.470	1.470	3,662,100
2022-04-26	1.490	1.530	1.490	1.500	1.500	8,254,900
2022-04-25	1.480	1.500	1.480	1.480	1.480	2,811,300
2022-04-22	1.500	1.500	1.490	1.490	1.490	2,336,700
2022-04-21	1.500	1.530	1.490	1.500	1.500	7,247,500
2022-04-20	1.540	1.540	1.490	1.490	1.490	5,127,900
2022-04-19	1.520	1.550	1.510	1.520	1.520	5,034,500
2022-04-18	1.480	1.530	1.480	1.510	1.510	3,786,700
2022-04-12	1.490	1.500	1.470	1.480	1.480	2,257,100
2022-04-11	1.510	1.520	1.480	1.480	1.480	3,253,900
2022-04-08	1.520	1.550	1.500	1.510	1.510	6,776,400
2022-04-07	1.560	1.560	1.500	1.510	1.510	6,792,200
2022-04-05	1.570	1.590	1.540	1.550	1.550	9,115,600
2022-04-04	1.600	1.610	1.560	1.570	1.570	7,423,500
2022-04-01	1.560	1.640	1.550	1.600	1.600	38,544,600
2022-03-31	1.570	1.580	1.540	1.560	1.560	6,460,400
2022-03-30	1.540	1.590	1.540	1.560	1.560	9,232,400
2022-03-29	1.540	1.560	1.530	1.530	1.530	5,424,000
2022-03-28	1.540	1.570	1.520	1.540	1.540	8,550,500
2022-03-25	1.620	1.660	1.540	1.550	1.550	50,707,200
2022-03-24	1.470	1.610	1.460	1.580	1.580	73,364,000
2022-03-23	1.460	1.480	1.460	1.460	1.460	4,851,300
2022-03-22	1.460	1.480	1.450	1.460	1.460	5,839,200
2022-03-21	1.480	1.480	1.450	1.450	1.450	3,038,300
2022-03-18	1.480	1.490	1.470	1.470	1.470	2,988,700
2022-03-17	1.490	1.490	1.470	1.470	1.470	3,792,500
2022-03-16	1.480	1.480	1.470	1.470	1.470	2,250,200
2022-03-15	1.510	1.520	1.440	1.460	1.460	10,259,500
2022-03-14	1.480	1.520	1.480	1.510	1.510	6,046,100
2022-03-11	1.480	1.500	1.440	1.480	1.480	13,694,200
2022-03-10	1.570	1.580	1.490	1.490	1.490	17,582,200
2022-03-09	1.580	1.610	1.530	1.560	1.560	34,079,700
2022-03-08	1.810	1.870	1.770	1.860	1.760	45,363,100
2022-03-07	1.880	1.900	1.780	1.810	1.713	52,258,800
2022-03-04	1.820	1.910	1.800	1.870	1.770	83,528,400
2022-03-03	1.810	1.840	1.800	1.800	1.703	21,673,200
2022-03-02	1.810	1.810	1.790	1.790	1.694	18,009,300
2022-03-01	1.740	1.810	1.740	1.810	1.713	29,527,800
2022-02-28	1.730	1.770	1.730	1.730	1.637	18,719,500
2022-02-25	1.730	1.740	1.710	1.720	1.628	17,967,800
2022-02-24	1.840	1.840	1.700	1.710	1.618	74,987,400
2022-02-23	1.630	1.640	1.610	1.640	1.552	5,774,000
2022-02-22	1.620	1.620	1.600	1.620	1.533	6,397,600
2022-02-21	1.630	1.660	1.610	1.630	1.542	10,539,500
2022-02-18	1.630	1.640	1.610	1.630	1.542	3,866,200
2022-02-17	1.630	1.650	1.630	1.640	1.552	3,332,000
2022-02-15	1.620	1.630	1.610	1.630	1.542	2,754,300
2022-02-14	1.640	1.650	1.600	1.620	1.533	6,072,100
2022-02-11	1.660	1.660	1.620	1.660	1.571	4,281,400
2022-02-10	1.670	1.670	1.610	1.670	1.580	7,663,000
2022-02-09	1.680	1.680	1.660	1.670	1.580	2,468,400
2022-02-08	1.690	1.690	1.660	1.680	1.590	3,029,200
2022-02-07	1.700	1.700	1.670	1.690	1.599	2,944,800

← NewerPage 19 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.