Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.410	0.450	0.410	0.420	0.420	684,000
2025-01-21	0.400	0.410	0.400	0.400	0.400	68,500
2025-01-20	0.400	0.420	0.380	0.380	0.380	138,200
2025-01-17	0.410	0.430	0.380	0.400	0.400	325,100
2025-01-16	0.440	0.440	0.400	0.410	0.410	123,600
2025-01-15	0.410	0.430	0.410	0.410	0.410	323,000
2025-01-14	0.440	0.440	0.420	0.440	0.440	38,600
2025-01-13	0.440	0.450	0.420	0.440	0.440	71,300
2025-01-10	0.440	0.450	0.410	0.440	0.440	239,000
2025-01-09	0.470	0.470	0.420	0.430	0.430	356,000
2025-01-08	0.480	0.480	0.440	0.470	0.470	142,900
2025-01-07	0.440	0.480	0.440	0.470	0.470	42,500
2025-01-06	0.470	0.470	0.430	0.460	0.460	119,500
2025-01-03	0.450	0.490	0.440	0.450	0.450	1,109,800
2025-01-02	0.490	0.490	0.450	0.450	0.450	513,300
2024-12-30	0.470	0.500	0.470	0.490	0.490	6,625,100
2024-12-27	0.480	0.500	0.480	0.490	0.490	6,874,400
2024-12-26	0.490	0.500	0.480	0.480	0.480	91,000
2024-12-25	0.480	0.510	0.480	0.490	0.490	136,800
2024-12-24	0.480	0.480	0.470	0.480	0.480	71,500
2024-12-23	0.470	0.480	0.470	0.480	0.480	136,700
2024-12-20	0.500	0.500	0.470	0.470	0.470	266,300
2024-12-19	0.490	0.490	0.470	0.470	0.470	513,600
2024-12-18	0.490	0.500	0.480	0.500	0.500	132,300
2024-12-17	0.510	0.510	0.490	0.490	0.490	101,800
2024-12-16	0.510	0.510	0.500	0.510	0.510	458,400
2024-12-13	0.520	0.520	0.500	0.510	0.510	258,900
2024-12-12	0.530	0.530	0.510	0.510	0.510	264,800
2024-12-11	0.520	0.540	0.510	0.510	0.510	138,000
2024-12-09	0.510	0.520	0.510	0.520	0.520	226,000
2024-12-06	0.520	0.530	0.510	0.530	0.530	92,700
2024-12-04	0.520	0.530	0.520	0.520	0.520	180,900
2024-12-03	0.520	0.540	0.520	0.520	0.520	272,200
2024-12-02	0.520	0.520	0.500	0.500	0.500	142,200
2024-11-29	0.510	0.540	0.490	0.520	0.520	204,600
2024-11-28	0.510	0.520	0.500	0.500	0.500	54,100
2024-11-27	0.520	0.520	0.480	0.500	0.500	555,900
2024-11-26	0.520	0.520	0.500	0.500	0.500	11,900
2024-11-25	0.520	0.530	0.510	0.510	0.510	172,200
2024-11-22	0.510	0.530	0.510	0.520	0.520	167,100
2024-11-21	0.510	0.520	0.490	0.510	0.510	145,900
2024-11-20	0.550	0.550	0.510	0.510	0.510	638,900
2024-11-19	0.520	0.550	0.510	0.550	0.550	96,400
2024-11-18	0.560	0.560	0.510	0.520	0.520	438,600
2024-11-15	0.590	0.600	0.550	0.550	0.550	522,200
2024-11-14	0.600	0.630	0.580	0.590	0.590	2,379,700
2024-11-13	0.550	0.580	0.550	0.570	0.570	497,000
2024-11-12	0.550	0.550	0.530	0.530	0.530	297,900
2024-11-11	0.560	0.560	0.550	0.550	0.550	254,700
2024-11-08	0.560	0.580	0.540	0.570	0.570	109,900
2024-11-07	0.540	0.570	0.540	0.560	0.560	132,700
2024-11-06	0.580	0.590	0.560	0.560	0.560	115,600
2024-11-05	0.590	0.590	0.570	0.570	0.570	59,600
2024-11-04	0.560	0.590	0.560	0.590	0.590	92,300
2024-11-01	0.570	0.580	0.560	0.580	0.580	39,400
2024-10-31	0.580	0.600	0.570	0.570	0.570	228,800
2024-10-30	0.590	0.600	0.580	0.580	0.580	122,800
2024-10-29	0.580	0.600	0.580	0.590	0.590	446,600
2024-10-28	0.570	0.580	0.560	0.580	0.580	434,300
2024-10-25	0.560	0.580	0.560	0.580	0.580	183,800

← NewerPage 8 of 21 · 1,216 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.