Thai Wire Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.260 | 4.400 | 4.060 | 4.080 | 3.827 | 7,928,682 |
| 2022-08-01 | 4.300 | 4.360 | 4.220 | 4.280 | 4.015 | 9,076,764 |
| 2022-07-27 | 4.360 | 4.420 | 4.220 | 4.260 | 3.996 | 10,856,117 |
| 2022-07-26 | 4.300 | 4.380 | 4.200 | 4.360 | 4.090 | 11,238,247 |
| 2022-07-25 | 3.820 | 4.780 | 3.820 | 4.320 | 4.052 | 108,731,752 |
| 2022-07-22 | 3.820 | 4.060 | 3.800 | 3.800 | 3.564 | 6,136,941 |
| 2022-07-21 | 3.720 | 3.840 | 3.700 | 3.780 | 3.546 | 1,447,941 |
| 2022-07-20 | 3.680 | 3.920 | 3.660 | 3.720 | 3.489 | 1,975,023 |
| 2022-07-19 | 3.780 | 3.800 | 3.640 | 3.640 | 3.414 | 804,282 |
| 2022-07-18 | 3.720 | 3.820 | 3.600 | 3.760 | 3.527 | 1,384,517 |
| 2022-07-15 | 3.700 | 4.060 | 3.580 | 3.680 | 3.452 | 5,375,117 |
| 2022-07-14 | 3.840 | 3.900 | 3.660 | 3.680 | 3.452 | 601,623 |
| 2022-07-12 | 3.840 | 3.940 | 3.780 | 3.820 | 3.583 | 1,414,905 |
| 2022-07-11 | 3.880 | 3.980 | 3.820 | 3.820 | 3.583 | 1,313,576 |
| 2022-07-08 | 4.000 | 4.120 | 3.860 | 3.860 | 3.621 | 3,071,858 |
| 2022-07-07 | 3.880 | 4.080 | 3.840 | 3.940 | 3.696 | 3,240,211 |
| 2022-07-06 | 3.720 | 4.280 | 3.580 | 3.860 | 3.621 | 10,685,752 |
| 2022-07-05 | 4.120 | 4.140 | 3.700 | 3.720 | 3.489 | 3,427,517 |
| 2022-07-04 | 4.100 | 4.280 | 4.040 | 4.040 | 3.789 | 2,428,199 |
| 2022-07-01 | 4.120 | 4.440 | 4.120 | 4.120 | 3.864 | 5,934,917 |
| 2022-06-30 | 4.200 | 4.280 | 4.020 | 4.060 | 3.808 | 2,740,764 |
| 2022-06-29 | 4.340 | 4.500 | 4.180 | 4.180 | 3.921 | 7,236,317 |
| 2022-06-28 | 4.120 | 4.680 | 4.100 | 4.380 | 4.108 | 35,180,576 |
| 2022-06-27 | 4.140 | 4.200 | 4.080 | 4.080 | 3.827 | 2,167,517 |
| 2022-06-24 | 4.300 | 4.340 | 4.100 | 4.100 | 3.846 | 4,269,494 |
| 2022-06-23 | 4.480 | 4.660 | 4.240 | 4.260 | 3.996 | 15,142,023 |
| 2022-06-22 | 4.440 | 4.620 | 4.400 | 4.480 | 4.202 | 12,679,411 |
| 2022-06-21 | 4.740 | 4.840 | 4.360 | 4.400 | 4.127 | 33,439,976 |
| 2022-06-20 | 4.680 | 4.960 | 4.600 | 4.780 | 4.483 | 57,959,999 |
| 2022-06-17 | 4.460 | 4.940 | 4.360 | 4.720 | 4.427 | 61,165,905 |
| 2022-06-16 | 5.000 | 5.350 | 4.320 | 4.460 | 4.183 | 61,269,776 |
| 2022-06-15 | 4.080 | 5.150 | 4.060 | 5.150 | 4.831 | 155,436,352 |
| 2022-06-14 | 3.920 | 4.140 | 3.880 | 3.980 | 3.733 | 3,969,211 |
| 2022-06-13 | 3.940 | 4.540 | 3.900 | 3.900 | 3.658 | 19,769,399 |
| 2022-06-10 | 4.300 | 4.300 | 3.980 | 4.020 | 3.771 | 4,259,858 |
| 2022-06-09 | 4.540 | 4.580 | 4.260 | 4.260 | 3.996 | 5,855,399 |
| 2022-06-08 | 4.740 | 4.740 | 4.400 | 4.540 | 4.258 | 13,166,470 |
| 2022-06-07 | 4.020 | 5.050 | 4.020 | 4.600 | 4.315 | 61,891,411 |
| 2022-06-06 | 3.760 | 4.360 | 3.660 | 4.020 | 3.771 | 15,239,117 |
| 2022-06-02 | 4.460 | 4.580 | 3.700 | 3.760 | 3.527 | 15,934,658 |
| 2022-06-01 | 3.280 | 4.200 | 3.260 | 4.200 | 3.940 | 12,861,529 |
| 2022-05-31 | 3.220 | 3.520 | 3.180 | 3.240 | 3.039 | 488,435 |
| 2022-05-30 | 3.180 | 3.240 | 3.180 | 3.220 | 3.020 | 57,176 |
| 2022-05-27 | 3.140 | 3.220 | 3.140 | 3.180 | 2.983 | 29,329 |
| 2022-05-26 | 3.200 | 3.200 | 3.120 | 3.180 | 2.983 | 21,705 |
| 2022-05-25 | 3.060 | 3.180 | 3.060 | 3.180 | 2.983 | 51,458 |
| 2022-05-24 | 3.040 | 3.140 | 3.040 | 3.100 | 2.908 | 263,435 |
| 2022-05-23 | 2.980 | 3.080 | 2.980 | 3.040 | 2.851 | 113,399 |
| 2022-05-20 | 3.040 | 3.040 | 2.980 | 3.040 | 2.851 | 36,635 |
| 2022-05-19 | 3.040 | 3.040 | 2.980 | 3.040 | 2.851 | 51,352 |
| 2022-05-18 | 3.080 | 3.080 | 2.980 | 3.020 | 2.833 | 158,188 |
| 2022-05-17 | 3.040 | 3.040 | 2.960 | 3.040 | 2.851 | 60,247 |
| 2022-05-13 | 3.100 | 3.100 | 2.980 | 2.980 | 2.795 | 170,364 |
| 2022-05-12 | 3.060 | 3.140 | 3.020 | 3.140 | 2.945 | 68,717 |
| 2022-05-11 | 3.120 | 3.160 | 3.100 | 3.160 | 2.964 | 17,894 |
| 2022-05-10 | 3.140 | 3.140 | 3.080 | 3.080 | 2.889 | 66,176 |
| 2022-05-09 | 3.060 | 3.160 | 3.040 | 3.140 | 2.945 | 75,917 |
| 2022-05-06 | 3.080 | 3.160 | 3.020 | 3.140 | 2.945 | 85,447 |
| 2022-05-05 | 3.160 | 3.180 | 3.080 | 3.080 | 2.889 | 82,905 |
| 2022-05-03 | 3.240 | 3.240 | 3.180 | 3.180 | 2.983 | 6,352 |
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.