Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.700	1.720	1.680	1.700	1.609	5,336,400
2022-02-03	1.710	1.710	1.670	1.690	1.599	3,331,800
2022-02-02	1.710	1.720	1.680	1.710	1.618	4,421,100
2022-02-01	1.710	1.720	1.700	1.710	1.618	3,523,700
2022-01-31	1.710	1.720	1.690	1.700	1.609	2,845,000
2022-01-28	1.700	1.710	1.690	1.700	1.609	3,786,300
2022-01-27	1.710	1.710	1.660	1.690	1.599	7,567,500
2022-01-26	1.640	1.740	1.630	1.720	1.628	19,714,900
2022-01-25	1.610	1.640	1.600	1.620	1.533	5,890,100
2022-01-24	1.660	1.660	1.600	1.610	1.523	9,607,900
2022-01-21	1.710	1.720	1.640	1.660	1.571	15,228,300
2022-01-20	1.720	1.750	1.700	1.710	1.618	24,615,500
2022-01-19	1.790	1.810	1.700	1.710	1.618	34,833,900
2022-01-18	1.810	1.830	1.780	1.780	1.684	71,354,700
2022-01-17	1.930	1.990	1.920	1.960	1.855	21,456,200
2022-01-14	1.910	1.950	1.910	1.930	1.826	4,291,300
2022-01-13	1.910	1.950	1.910	1.920	1.817	6,355,300
2022-01-12	1.900	1.920	1.900	1.910	1.807	2,403,900
2022-01-11	1.890	1.900	1.880	1.900	1.798	2,805,100
2022-01-10	1.910	1.920	1.880	1.890	1.788	4,338,100
2022-01-07	1.910	1.920	1.890	1.890	1.788	1,957,300
2022-01-06	1.890	1.920	1.880	1.900	1.798	4,187,600
2022-01-05	1.870	1.900	1.860	1.890	1.788	4,210,700
2022-01-04	1.860	1.880	1.850	1.860	1.760	3,629,200
2021-12-30	1.870	1.870	1.860	1.860	1.760	1,551,200
2021-12-29	1.870	1.870	1.830	1.860	1.760	3,029,300
2021-12-28	1.900	1.910	1.860	1.860	1.760	4,240,000
2021-12-27	1.930	1.960	1.880	1.880	1.779	5,111,100
2021-12-24	1.960	1.980	1.920	1.920	1.817	9,187,700
2021-12-23	2.060	2.060	1.950	1.950	1.845	35,714,600
2021-12-22	1.890	1.990	1.880	1.990	1.883	30,058,000
2021-12-21	1.870	1.920	1.860	1.880	1.779	9,439,800
2021-12-20	1.890	1.900	1.860	1.870	1.770	8,100,900
2021-12-17	1.850	1.900	1.840	1.880	1.779	10,617,800
2021-12-16	1.850	1.860	1.840	1.840	1.741	2,554,800
2021-12-15	1.850	1.870	1.840	1.850	1.751	4,780,800
2021-12-14	1.830	1.860	1.830	1.840	1.741	4,867,500
2021-12-13	1.920	1.930	1.820	1.840	1.741	17,997,800
2021-12-09	1.910	1.940	1.880	1.880	1.779	9,213,000
2021-12-08	1.930	1.990	1.890	1.900	1.798	13,792,400
2021-12-07	1.910	1.950	1.910	1.920	1.817	5,032,200
2021-12-03	1.910	1.950	1.900	1.910	1.807	6,978,400
2021-12-02	1.870	1.930	1.870	1.890	1.788	3,829,400
2021-12-01	1.850	1.900	1.830	1.880	1.779	3,337,600
2021-11-30	1.920	1.940	1.850	1.850	1.751	5,475,700
2021-11-29	1.940	1.960	1.910	1.910	1.807	6,289,500
2021-11-26	2.060	2.060	1.920	1.920	1.817	23,701,300
2021-11-25	1.940	2.020	1.930	2.020	1.911	41,869,500
2021-11-24	1.890	1.950	1.890	1.920	1.817	18,335,400
2021-11-23	1.880	1.920	1.880	1.880	1.779	7,843,300
2021-11-22	1.890	1.900	1.870	1.880	1.779	2,748,600
2021-11-19	1.900	1.900	1.860	1.880	1.779	5,008,900
2021-11-18	1.900	1.930	1.880	1.890	1.788	7,782,200
2021-11-17	1.870	1.950	1.870	1.880	1.779	10,777,600
2021-11-16	1.930	1.940	1.880	1.880	1.779	7,855,000
2021-11-15	1.930	1.970	1.910	1.920	1.817	10,593,000
2021-11-12	1.910	1.960	1.860	1.910	1.807	17,489,300
2021-11-11	2.040	2.060	2.020	2.040	1.930	2,150,800
2021-11-10	2.040	2.060	2.020	2.020	1.911	3,138,700
2021-11-09	2.020	2.100	2.020	2.020	1.911	11,693,400

← NewerPage 20 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.