Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.240	0.240	0.230	0.240	0.240	25,300
2025-04-21	0.250	0.250	0.240	0.250	0.250	183,500
2025-04-18	0.240	0.250	0.240	0.240	0.240	111,700
2025-04-17	0.230	0.250	0.230	0.240	0.240	2,190,400
2025-04-16	0.230	0.240	0.220	0.230	0.230	363,700
2025-04-11	0.230	0.240	0.220	0.230	0.230	1,048,200
2025-04-10	0.220	0.240	0.220	0.230	0.230	609,400
2025-04-09	0.230	0.230	0.220	0.230	0.230	419,100
2025-04-08	0.240	0.240	0.220	0.220	0.220	1,331,500
2025-04-04	0.260	0.270	0.230	0.250	0.250	1,111,600
2025-04-03	0.270	0.280	0.270	0.270	0.270	334,700
2025-04-02	0.280	0.290	0.270	0.280	0.280	616,200
2025-04-01	0.290	0.320	0.270	0.270	0.270	1,539,300
2025-03-31	0.270	0.290	0.270	0.280	0.280	435,800
2025-03-28	0.300	0.300	0.280	0.280	0.280	179,900
2025-03-27	0.300	0.300	0.290	0.300	0.300	122,300
2025-03-26	0.290	0.320	0.280	0.290	0.290	791,500
2025-03-25	0.290	0.290	0.280	0.290	0.290	168,600
2025-03-24	0.290	0.300	0.280	0.290	0.290	360,300
2025-03-21	0.300	0.310	0.300	0.300	0.300	128,200
2025-03-20	0.310	0.310	0.300	0.310	0.310	209,600
2025-03-19	0.310	0.310	0.300	0.310	0.310	495,800
2025-03-18	0.310	0.310	0.300	0.310	0.310	148,600
2025-03-17	0.300	0.320	0.300	0.320	0.320	39,400
2025-03-14	0.320	0.320	0.310	0.320	0.320	803,900
2025-03-13	0.320	0.320	0.310	0.320	0.320	173,300
2025-03-12	0.320	0.330	0.310	0.320	0.320	256,000
2025-03-11	0.330	0.340	0.310	0.320	0.320	661,700
2025-03-10	0.330	0.340	0.320	0.340	0.340	394,700
2025-03-07	0.340	0.350	0.330	0.350	0.350	83,000
2025-03-06	0.340	0.350	0.330	0.330	0.330	386,200
2025-03-05	0.360	0.360	0.330	0.340	0.340	331,700
2025-03-04	0.360	0.370	0.340	0.350	0.350	252,000
2025-03-03	0.380	0.380	0.350	0.370	0.370	288,900
2025-02-28	0.390	0.400	0.370	0.380	0.380	40,900
2025-02-27	0.400	0.400	0.370	0.390	0.390	237,500
2025-02-26	0.390	0.400	0.380	0.400	0.400	35,900
2025-02-25	0.390	0.400	0.390	0.390	0.390	26,500
2025-02-24	0.400	0.400	0.390	0.400	0.400	27,600
2025-02-21	0.390	0.400	0.380	0.400	0.400	117,100
2025-02-20	0.400	0.400	0.390	0.390	0.390	231,000
2025-02-19	0.400	0.400	0.390	0.390	0.390	104,300
2025-02-18	0.390	0.400	0.380	0.390	0.390	168,500
2025-02-17	0.390	0.400	0.370	0.370	0.370	448,100
2025-02-14	0.400	0.410	0.390	0.400	0.400	104,700
2025-02-13	0.400	0.400	0.380	0.380	0.380	172,400
2025-02-11	0.380	0.400	0.380	0.400	0.400	357,400
2025-02-10	0.410	0.410	0.380	0.380	0.380	163,200
2025-02-07	0.380	0.410	0.380	0.410	0.410	61,600
2025-02-06	0.410	0.420	0.390	0.400	0.400	339,700
2025-02-05	0.410	0.430	0.410	0.410	0.410	36,500
2025-02-04	0.430	0.430	0.410	0.430	0.430	124,200
2025-02-03	0.420	0.440	0.410	0.430	0.430	271,400
2025-01-31	0.440	0.440	0.410	0.440	0.440	306,700
2025-01-30	0.430	0.450	0.420	0.450	0.450	65,900
2025-01-29	0.450	0.460	0.430	0.450	0.450	444,900
2025-01-28	0.430	0.450	0.430	0.450	0.450	193,000
2025-01-27	0.430	0.470	0.430	0.450	0.450	462,700
2025-01-24	0.470	0.470	0.430	0.430	0.430	366,800
2025-01-23	0.440	0.480	0.440	0.460	0.460	1,168,900

← NewerPage 7 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.