Thai Wire Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	2.320	2.320	2.200	2.200	2.064	121,764
2023-10-19	2.420	2.420	2.320	2.400	2.251	7,729
2023-10-18	2.420	2.420	2.340	2.400	2.251	10,905
2023-10-17	2.420	2.420	2.340	2.420	2.270	2,011
2023-10-16	2.320	2.440	2.320	2.400	2.251	17,682
2023-10-12	2.380	2.440	2.380	2.440	2.289	5,400
2023-10-11	2.440	2.460	2.320	2.440	2.289	18,847
2023-10-10	2.220	2.460	2.180	2.420	2.270	20,011
2023-10-09	2.460	2.460	2.460	2.460	2.307	0
2023-10-06	2.460	2.460	2.460	2.460	2.307	105
2023-10-05	2.460	2.460	2.460	2.460	2.307	3,705
2023-10-04	2.360	2.460	2.360	2.460	2.307	4,870
2023-10-03	2.400	2.480	2.400	2.420	2.270	9,952
2023-10-02	2.400	2.460	2.360	2.460	2.307	30,811
2023-09-29	2.420	2.460	2.400	2.400	2.251	4,129
2023-09-28	2.480	2.480	2.380	2.480	2.326	15,247
2023-09-27	2.480	2.500	2.460	2.460	2.307	12,070
2023-09-26	2.500	2.520	2.440	2.440	2.289	211
2023-09-25	2.500	2.500	2.500	2.500	2.345	0
2023-09-22	2.480	2.520	2.460	2.500	2.345	6,564
2023-09-21	2.520	2.520	2.520	2.520	2.364	211
2023-09-20	2.440	2.520	2.440	2.520	2.364	2,647
2023-09-19	2.520	2.520	2.440	2.500	2.345	34,305
2023-09-18	2.520	2.540	2.520	2.540	2.383	18,317
2023-09-15	2.520	2.580	2.520	2.540	2.383	34,517
2023-09-14	2.640	2.640	2.500	2.560	2.401	39,600
2023-09-13	2.460	2.780	2.460	2.500	2.345	486,635
2023-09-12	2.600	2.620	2.500	2.500	2.345	29,223
2023-09-11	2.540	2.620	2.520	2.620	2.457	24,141
2023-09-08	2.640	2.660	2.560	2.620	2.457	110,011
2023-09-07	2.560	2.600	2.560	2.600	2.439	46,270
2023-09-06	2.440	2.660	2.440	2.560	2.401	225,105
2023-09-05	2.440	2.480	2.440	2.480	2.326	11,752
2023-09-04	2.360	2.480	2.360	2.480	2.326	1,376
2023-09-01	2.480	2.480	2.400	2.480	2.326	12,388
2023-08-31	2.440	2.500	2.420	2.420	2.270	9,952
2023-08-30	2.520	2.540	2.460	2.480	2.326	36,847
2023-08-29	2.500	2.500	2.480	2.500	2.345	19,058
2023-08-28	2.360	2.460	2.340	2.460	2.307	12,705
2023-08-25	2.340	2.500	2.340	2.360	2.214	39,811
2023-08-24	2.340	2.340	2.340	2.340	2.195	2,752
2023-08-23	2.380	2.400	2.360	2.380	2.232	11,011
2023-08-22	2.280	2.380	2.280	2.300	2.157	11,329
2023-08-21	2.200	2.360	2.200	2.280	2.139	29,117
2023-08-18	2.300	2.380	2.280	2.300	2.157	3,917
2023-08-17	2.340	2.380	2.340	2.380	2.232	1,058
2023-08-16	2.360	2.360	2.280	2.340	2.195	5,188
2023-08-15	2.300	2.380	2.280	2.360	2.214	10,800
2023-08-11	2.300	2.380	2.300	2.380	2.232	7,200
2023-08-10	2.300	2.360	2.300	2.360	2.214	4,341
2023-08-09	2.280	2.300	2.280	2.300	2.157	4,976
2023-08-08	2.360	2.360	2.360	2.360	2.214	0
2023-08-07	2.300	2.360	2.300	2.360	2.214	32,611
2023-08-04	2.340	2.340	2.320	2.320	2.176	5,294
2023-08-03	2.400	2.400	2.400	2.400	2.251	0
2023-08-02	2.400	2.400	2.380	2.400	2.251	2,858
2023-07-31	2.380	2.400	2.340	2.340	2.195	20,117
2023-07-27	2.400	2.400	2.400	2.400	2.251	529
2023-07-26	2.380	2.400	2.340	2.380	2.232	10,058
2023-07-25	2.340	2.360	2.300	2.360	2.214	7,623

← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-13	0.0069 THB
2022-03-10	0.0650 THB
2021-08-26	0.2210 THB
2020-03-11	0.0740 THB
2019-04-12	0.1400 THB
2019-03-13	0.2190 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.