Thai Wire Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	2.300	2.400	2.260	2.260	2.120	15,564
2023-07-21	2.320	2.400	2.320	2.400	2.251	4,976
2023-07-20	2.320	2.400	2.320	2.400	2.251	12,176
2023-07-19	2.300	2.400	2.020	2.400	2.251	71,682
2023-07-18	2.360	2.420	2.360	2.420	2.270	11,117
2023-07-17	2.400	2.420	2.300	2.420	2.270	15,988
2023-07-14	2.380	2.380	2.320	2.380	2.232	1,376
2023-07-13	2.300	2.360	2.260	2.340	2.195	23,082
2023-07-12	2.400	2.400	2.300	2.380	2.232	24,352
2023-07-11	2.260	2.380	2.260	2.380	2.232	13,341
2023-07-10	2.280	2.400	2.280	2.300	2.157	10,376
2023-07-07	2.380	2.380	2.300	2.320	2.176	3,917
2023-07-06	2.340	2.340	2.280	2.320	2.176	12,600
2023-07-05	2.280	2.480	2.280	2.440	2.289	20,329
2023-07-04	2.220	2.360	2.220	2.320	2.176	23,929
2023-07-03	2.220	2.360	2.220	2.320	2.176	13,764
2023-06-30	2.180	2.360	2.160	2.280	2.139	11,647
2023-06-29	2.160	2.320	2.160	2.240	2.101	4,764
2023-06-28	2.300	2.300	2.160	2.300	2.157	40,870
2023-06-27	2.200	2.280	2.140	2.280	2.139	14,611
2023-06-26	2.240	2.280	2.000	2.180	2.045	223,729
2023-06-23	2.340	2.360	2.240	2.360	2.214	5,188
2023-06-22	2.380	2.400	2.120	2.340	2.195	14,400
2023-06-21	2.440	2.480	2.440	2.460	2.307	11,752
2023-06-20	2.460	2.480	2.460	2.480	2.326	847
2023-06-19	2.460	2.460	2.460	2.460	2.307	0
2023-06-16	2.520	2.540	2.000	2.460	2.307	64,376
2023-06-15	2.520	2.520	2.500	2.520	2.364	33,352
2023-06-14	2.500	2.560	2.500	2.500	2.345	39,811
2023-06-13	2.580	2.600	2.540	2.600	2.439	23,823
2023-06-12	2.560	2.660	2.560	2.600	2.439	16,623
2023-06-09	2.600	2.600	2.520	2.600	2.439	15,882
2023-06-08	2.520	2.540	2.520	2.520	2.364	5,188
2023-06-07	2.560	2.600	2.520	2.560	2.401	5,082
2023-06-06	2.500	2.600	2.460	2.600	2.439	32,294
2023-06-02	2.540	2.620	2.540	2.580	2.420	18,211
2023-06-01	2.640	2.680	2.520	2.580	2.420	45,317
2023-05-31	2.500	2.620	2.500	2.620	2.457	30,705
2023-05-30	2.520	2.580	2.520	2.540	2.383	49,447
2023-05-29	2.480	2.720	2.420	2.540	2.383	70,941
2023-05-26	2.500	2.520	2.400	2.500	2.345	109,376
2023-05-25	2.400	2.440	2.380	2.440	2.289	15,564
2023-05-24	2.360	2.380	2.360	2.360	2.214	4,447
2023-05-23	2.500	2.500	2.340	2.360	2.214	10,482
2023-05-22	2.460	2.460	2.340	2.380	2.232	22,235
2023-05-19	2.480	2.480	2.420	2.460	2.307	6,141
2023-05-18	2.420	2.520	2.420	2.460	2.307	53,999
2023-05-17	2.400	2.480	2.400	2.440	2.289	62,152
2023-05-16	2.340	2.440	2.240	2.420	2.270	92,011
2023-05-15	2.440	2.440	2.360	2.360	2.214	12,600
2023-05-12	2.340	2.460	2.340	2.340	2.195	28,905
2023-05-11	2.360	2.500	2.360	2.400	2.251	24,458
2023-05-10	2.340	2.440	2.320	2.360	2.214	6,988
2023-05-09	2.420	2.420	2.420	2.420	2.270	5,717
2023-05-08	2.360	2.400	2.360	2.380	2.232	5,505
2023-05-03	2.340	2.340	2.300	2.320	2.176	32,294
2023-05-02	2.400	2.460	2.320	2.320	2.176	51,670
2023-04-28	2.480	2.480	2.400	2.480	2.326	13,447
2023-04-27	2.380	2.500	2.380	2.460	2.307	11,011
2023-04-26	2.360	2.480	2.340	2.480	2.326	10,800

← NewerPage 14 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.