Rayong Wire Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.580	0.590	0.560	0.570	0.570	212,400
2024-10-22	0.580	0.590	0.560	0.560	0.560	534,800
2024-10-21	0.570	0.590	0.570	0.590	0.590	181,900
2024-10-18	0.560	0.580	0.560	0.570	0.570	43,100
2024-10-17	0.580	0.580	0.570	0.580	0.580	75,500
2024-10-16	0.560	0.560	0.560	0.560	0.560	0
2024-10-15	0.570	0.580	0.560	0.560	0.560	1,128,300
2024-10-11	0.590	0.590	0.570	0.580	0.580	408,800
2024-10-10	0.620	0.620	0.580	0.590	0.590	662,100
2024-10-09	0.600	0.630	0.580	0.590	0.590	1,908,800
2024-10-08	0.590	0.600	0.560	0.580	0.580	861,000
2024-10-07	0.590	0.590	0.590	0.590	0.590	0
2024-10-04	0.590	0.600	0.560	0.590	0.590	2,536,000
2024-10-03	0.620	0.620	0.590	0.590	0.590	756,000
2024-10-02	0.620	0.640	0.610	0.610	0.610	1,509,700
2024-10-01	0.630	0.640	0.620	0.630	0.630	751,800
2024-09-30	0.640	0.640	0.620	0.630	0.630	677,400
2024-09-27	0.630	0.630	0.630	0.630	0.630	0
2024-09-26	0.630	0.660	0.610	0.630	0.630	7,979,700
2024-09-25	0.580	0.740	0.580	0.630	0.630	62,725,000
2024-09-24	0.600	0.600	0.580	0.580	0.580	318,800
2024-09-23	0.600	0.610	0.590	0.590	0.590	1,209,500
2024-09-20	0.600	0.600	0.600	0.600	0.600	0
2024-09-19	0.590	0.600	0.580	0.600	0.600	1,691,800
2024-09-18	0.590	0.600	0.580	0.590	0.590	1,078,300
2024-09-17	0.570	0.590	0.570	0.590	0.590	944,800
2024-09-16	0.570	0.580	0.560	0.570	0.570	1,409,900
2024-09-13	0.590	0.590	0.560	0.570	0.570	1,609,100
2024-09-12	0.590	0.600	0.580	0.590	0.590	585,500
2024-09-11	0.590	0.600	0.580	0.590	0.590	3,147,300
2024-09-10	0.600	0.600	0.580	0.590	0.590	2,200,900
2024-09-09	0.580	0.580	0.580	0.580	0.580	0
2024-09-06	0.580	0.610	0.550	0.580	0.580	2,900,800
2024-09-05	0.580	0.580	0.560	0.570	0.570	687,100
2024-09-04	0.550	0.590	0.550	0.570	0.570	3,074,700
2024-09-03	0.550	0.550	0.550	0.550	0.550	0
2024-09-02	0.550	0.550	0.550	0.550	0.550	0
2024-08-30	0.580	0.580	0.550	0.550	0.550	768,700
2024-08-29	0.560	0.590	0.550	0.560	0.560	4,745,200
2024-08-28	0.570	0.580	0.550	0.550	0.550	2,327,100
2024-08-27	0.560	0.570	0.540	0.570	0.570	1,936,900
2024-08-26	0.570	0.570	0.530	0.540	0.540	4,780,600
2024-08-23	0.500	0.620	0.500	0.560	0.560	29,003,300
2024-08-22	0.450	0.500	0.450	0.490	0.490	2,966,400
2024-08-21	0.450	0.460	0.440	0.440	0.440	207,000
2024-08-20	0.460	0.470	0.440	0.450	0.450	426,200
2024-08-19	0.430	0.430	0.430	0.430	0.430	0
2024-08-16	0.440	0.450	0.430	0.430	0.430	480,600
2024-08-15	0.450	0.460	0.430	0.450	0.450	740,000
2024-08-14	0.490	0.490	0.450	0.450	0.450	2,541,400
2024-08-13	0.430	0.490	0.430	0.490	0.490	3,462,000
2024-08-09	0.400	0.410	0.400	0.410	0.410	92,100
2024-08-08	0.400	0.400	0.400	0.400	0.400	0
2024-08-07	0.390	0.410	0.390	0.400	0.400	88,200
2024-08-06	0.410	0.420	0.390	0.390	0.390	516,700
2024-08-05	0.400	0.420	0.390	0.400	0.400	560,200
2024-08-02	0.420	0.420	0.420	0.420	0.420	0
2024-08-01	0.430	0.440	0.410	0.420	0.420	173,100
2024-07-31	0.440	0.450	0.420	0.420	0.420	753,900
2024-07-30	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 9 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.