Thai Wire Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	2.420	2.520	2.400	2.440	2.289	56,011
2023-04-24	2.500	2.500	2.420	2.500	2.345	18,529
2023-04-21	2.400	2.520	2.360	2.520	2.364	62,470
2023-04-20	2.480	2.480	2.400	2.400	2.251	16,305
2023-04-19	2.480	2.480	2.480	2.480	2.326	2,011
2023-04-18	2.420	2.500	2.420	2.480	2.326	10,482
2023-04-17	2.480	2.480	2.420	2.480	2.326	12,494
2023-04-12	2.440	2.440	2.420	2.440	2.289	15,882
2023-04-11	2.420	2.500	2.420	2.460	2.307	9,952
2023-04-10	2.500	2.500	2.460	2.460	2.307	21,705
2023-04-07	2.400	2.500	2.400	2.420	2.270	14,823
2023-04-05	2.440	2.500	2.420	2.460	2.307	59,399
2023-04-04	2.540	2.620	2.460	2.460	2.307	46,482
2023-04-03	2.480	2.520	2.460	2.460	2.307	45,741
2023-03-31	2.560	2.560	2.480	2.520	2.364	33,458
2023-03-30	2.560	2.560	2.460	2.460	2.307	43,941
2023-03-29	2.580	2.580	2.520	2.540	2.383	39,176
2023-03-28	2.480	2.700	2.400	2.560	2.401	260,258
2023-03-27	2.440	2.480	2.400	2.400	2.251	125,258
2023-03-24	2.560	2.600	2.480	2.480	2.326	72,105
2023-03-23	2.580	2.580	2.480	2.560	2.401	9,529
2023-03-22	2.500	2.580	2.420	2.500	2.345	29,964
2023-03-21	2.500	2.560	2.500	2.560	2.401	3,494
2023-03-20	2.600	2.660	2.400	2.520	2.364	18,847
2023-03-17	2.480	2.600	2.460	2.580	2.420	272,435
2023-03-16	2.600	2.600	2.460	2.500	2.345	27,423
2023-03-15	2.620	2.620	2.500	2.600	2.439	6,247
2023-03-14	2.580	2.600	2.400	2.500	2.345	264,176
2023-03-13	2.620	2.800	2.620	2.620	2.457	27,211
2023-03-10	2.780	2.820	2.660	2.760	2.589	17,470
2023-03-09	2.840	2.840	2.720	2.780	2.608	10,588
2023-03-08	2.680	2.720	2.680	2.720	2.551	4,552
2023-03-07	2.640	2.760	2.600	2.720	2.551	18,000
2023-03-03	2.540	2.620	2.520	2.620	2.457	49,658
2023-03-02	2.500	2.700	2.500	2.640	2.476	130,447
2023-03-01	2.700	2.720	2.680	2.680	2.514	66,282
2023-02-28	2.740	2.760	2.720	2.720	2.551	27,423
2023-02-27	2.800	2.800	2.760	2.760	2.589	56,435
2023-02-24	2.800	2.840	2.780	2.780	2.608	142,729
2023-02-23	2.860	2.860	2.800	2.800	2.626	159,988
2023-02-22	2.860	2.860	2.820	2.840	2.664	1,800
2023-02-21	2.820	2.860	2.820	2.820	2.645	154,905
2023-02-20	2.820	2.880	2.800	2.820	2.645	71,999
2023-02-17	2.900	2.900	2.820	2.820	2.645	86,929
2023-02-16	2.940	2.940	2.820	2.820	2.645	174,811
2023-02-15	2.860	2.940	2.800	2.800	2.626	178,094
2023-02-14	2.940	3.000	2.900	2.920	2.739	78,247
2023-02-13	2.960	3.000	2.920	2.960	2.776	66,494
2023-02-10	2.900	3.000	2.900	3.000	2.814	113,082
2023-02-09	2.980	3.000	2.940	2.940	2.758	389,011
2023-02-08	3.020	3.020	2.960	2.960	2.776	78,141
2023-02-07	2.980	3.020	2.980	2.980	2.795	56,223
2023-02-06	3.000	3.020	2.980	2.980	2.795	58,341
2023-02-03	3.040	3.040	3.000	3.000	2.814	58,658
2023-02-02	3.060	3.080	3.000	3.000	2.814	198,952
2023-02-01	3.060	3.060	3.000	3.020	2.833	221,611
2023-01-31	3.020	3.140	3.000	3.040	2.851	767,541
2023-01-30	3.080	3.080	2.980	3.040	2.851	156,917
2023-01-27	3.060	3.060	3.020	3.040	2.851	47,752
2023-01-26	3.100	3.100	3.020	3.020	2.833	30,917

← NewerPage 15 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.