Thai Wire Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.280 | 3.280 | 3.200 | 3.200 | 3.002 | 55,905 |
| 2022-10-28 | 3.200 | 3.300 | 3.200 | 3.220 | 3.020 | 159,458 |
| 2022-10-27 | 3.280 | 3.400 | 3.240 | 3.240 | 3.039 | 247,870 |
| 2022-10-26 | 3.300 | 3.340 | 3.220 | 3.280 | 3.077 | 172,058 |
| 2022-10-25 | 3.340 | 3.400 | 3.240 | 3.240 | 3.039 | 261,952 |
| 2022-10-21 | 3.440 | 3.460 | 3.300 | 3.300 | 3.095 | 728,047 |
| 2022-10-20 | 3.280 | 3.640 | 3.260 | 3.420 | 3.208 | 5,230,588 |
| 2022-10-19 | 3.260 | 3.420 | 3.200 | 3.260 | 3.058 | 1,304,152 |
| 2022-10-18 | 3.180 | 3.280 | 3.140 | 3.240 | 3.039 | 196,941 |
| 2022-10-17 | 3.160 | 3.180 | 3.140 | 3.160 | 2.964 | 88,623 |
| 2022-10-12 | 3.100 | 3.400 | 3.080 | 3.160 | 2.964 | 592,941 |
| 2022-10-11 | 3.160 | 3.300 | 3.100 | 3.100 | 2.908 | 236,752 |
| 2022-10-10 | 3.100 | 3.160 | 3.100 | 3.120 | 2.927 | 94,764 |
| 2022-10-07 | 3.180 | 3.220 | 3.080 | 3.100 | 2.908 | 314,576 |
| 2022-10-06 | 3.200 | 3.200 | 3.180 | 3.180 | 2.983 | 73,164 |
| 2022-10-05 | 3.080 | 3.160 | 3.080 | 3.160 | 2.964 | 342,741 |
| 2022-10-04 | 3.200 | 3.220 | 3.080 | 3.080 | 2.889 | 326,752 |
| 2022-10-03 | 3.260 | 3.280 | 3.120 | 3.180 | 2.983 | 204,988 |
| 2022-09-30 | 3.240 | 3.240 | 3.140 | 3.200 | 3.002 | 148,552 |
| 2022-09-29 | 3.240 | 3.300 | 3.100 | 3.120 | 2.927 | 354,282 |
| 2022-09-28 | 3.360 | 3.360 | 3.140 | 3.220 | 3.020 | 748,270 |
| 2022-09-27 | 3.520 | 3.520 | 3.380 | 3.380 | 3.170 | 487,482 |
| 2022-09-26 | 3.520 | 3.560 | 3.480 | 3.500 | 3.283 | 206,682 |
| 2022-09-23 | 3.600 | 3.600 | 3.520 | 3.520 | 3.302 | 277,199 |
| 2022-09-22 | 3.600 | 3.620 | 3.540 | 3.580 | 3.358 | 299,752 |
| 2022-09-21 | 3.640 | 3.640 | 3.580 | 3.600 | 3.377 | 414,847 |
| 2022-09-20 | 3.700 | 3.720 | 3.600 | 3.620 | 3.396 | 776,647 |
| 2022-09-19 | 3.680 | 3.720 | 3.620 | 3.640 | 3.414 | 564,352 |
| 2022-09-16 | 3.800 | 3.800 | 3.700 | 3.700 | 3.470 | 826,835 |
| 2022-09-15 | 3.840 | 3.860 | 3.800 | 3.800 | 3.564 | 572,823 |
| 2022-09-14 | 3.800 | 3.840 | 3.780 | 3.820 | 3.583 | 542,541 |
| 2022-09-13 | 3.840 | 3.900 | 3.800 | 3.820 | 3.583 | 1,417,976 |
| 2022-09-12 | 3.800 | 3.960 | 3.800 | 3.820 | 3.583 | 3,770,047 |
| 2022-09-09 | 3.840 | 3.860 | 3.780 | 3.780 | 3.546 | 350,576 |
| 2022-09-08 | 3.880 | 3.880 | 3.800 | 3.800 | 3.564 | 502,623 |
| 2022-09-07 | 3.860 | 4.000 | 3.820 | 3.840 | 3.602 | 1,628,576 |
| 2022-09-06 | 3.900 | 3.920 | 3.820 | 3.820 | 3.583 | 807,458 |
| 2022-09-05 | 3.740 | 3.880 | 3.740 | 3.880 | 3.639 | 447,988 |
| 2022-09-02 | 3.760 | 3.860 | 3.740 | 3.780 | 3.546 | 358,094 |
| 2022-09-01 | 3.940 | 3.960 | 3.780 | 3.780 | 3.546 | 2,504,964 |
| 2022-08-31 | 4.080 | 4.080 | 3.940 | 3.960 | 3.714 | 627,882 |
| 2022-08-30 | 3.920 | 4.080 | 3.920 | 4.080 | 3.827 | 1,117,482 |
| 2022-08-29 | 3.900 | 4.000 | 3.900 | 3.920 | 3.677 | 750,388 |
| 2022-08-26 | 4.140 | 4.140 | 3.980 | 4.000 | 3.752 | 1,724,611 |
| 2022-08-25 | 4.080 | 4.140 | 4.060 | 4.140 | 3.883 | 672,458 |
| 2022-08-24 | 4.240 | 4.240 | 4.020 | 4.040 | 3.789 | 2,366,152 |
| 2022-08-23 | 4.120 | 4.300 | 4.120 | 4.200 | 3.940 | 4,901,717 |
| 2022-08-22 | 4.080 | 4.320 | 4.060 | 4.120 | 3.864 | 4,968,847 |
| 2022-08-19 | 4.120 | 4.280 | 4.020 | 4.040 | 3.789 | 3,680,047 |
| 2022-08-18 | 4.080 | 4.220 | 4.060 | 4.120 | 3.864 | 4,078,058 |
| 2022-08-17 | 3.880 | 4.380 | 3.860 | 4.080 | 3.827 | 23,713,517 |
| 2022-08-16 | 3.980 | 4.020 | 3.860 | 3.900 | 3.658 | 647,894 |
| 2022-08-15 | 3.860 | 4.040 | 3.840 | 3.940 | 3.696 | 986,294 |
| 2022-08-11 | 4.060 | 4.060 | 3.820 | 3.860 | 3.621 | 1,344,917 |
| 2022-08-10 | 4.240 | 4.240 | 3.980 | 3.980 | 3.733 | 2,306,858 |
| 2022-08-09 | 4.280 | 4.340 | 4.200 | 4.220 | 3.958 | 2,188,588 |
| 2022-08-08 | 4.220 | 4.280 | 4.140 | 4.240 | 3.977 | 2,340,423 |
| 2022-08-05 | 4.240 | 4.440 | 4.220 | 4.220 | 3.958 | 10,367,682 |
| 2022-08-04 | 4.240 | 4.300 | 4.180 | 4.200 | 3.940 | 3,376,164 |
| 2022-08-03 | 4.120 | 4.260 | 4.100 | 4.200 | 3.940 | 2,469,176 |
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.