Thai Wire Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	3.180	3.260	3.180	3.240	3.039	9,741
2022-04-28	3.220	3.220	3.180	3.180	2.983	16,411
2022-04-27	3.260	3.260	3.220	3.220	3.020	2,858
2022-04-26	3.280	3.280	3.220	3.260	3.058	16,623
2022-04-25	3.300	3.300	3.220	3.260	3.058	59,188
2022-04-22	3.400	3.400	3.280	3.300	3.095	101,329
2022-04-21	3.220	3.400	3.180	3.340	3.133	322,411
2022-04-20	3.140	3.200	3.120	3.180	2.983	32,082
2022-04-19	3.120	3.180	3.120	3.160	2.964	69,882
2022-04-18	3.120	3.120	3.000	3.060	2.870	48,599
2022-04-12	3.120	3.140	3.120	3.140	2.945	19,800
2022-04-11	3.160	3.160	3.120	3.140	2.945	10,905
2022-04-08	3.180	3.180	3.120	3.140	2.945	31,552
2022-04-07	3.160	3.180	3.140	3.140	2.945	2,329
2022-04-05	3.180	3.200	3.140	3.160	2.964	13,447
2022-04-04	3.160	3.200	3.160	3.180	2.983	5,505
2022-04-01	3.160	3.180	3.160	3.180	2.983	10,905
2022-03-31	3.200	3.200	3.140	3.140	2.945	38,752
2022-03-30	3.180	3.200	3.100	3.180	2.983	36,847
2022-03-29	3.240	3.240	3.180	3.180	2.983	25,411
2022-03-28	3.140	3.200	3.140	3.200	3.002	11,964
2022-03-25	3.200	3.200	3.120	3.180	2.983	25,835
2022-03-24	3.180	3.200	3.180	3.200	3.002	18,952
2022-03-23	3.180	3.180	3.140	3.140	2.945	11,223
2022-03-22	3.140	3.140	3.120	3.120	2.927	26,152
2022-03-21	3.160	3.180	3.120	3.180	2.983	9,741
2022-03-18	3.180	3.180	3.160	3.160	2.964	2,117
2022-03-17	3.160	3.180	3.140	3.180	2.983	17,682
2022-03-16	3.160	3.180	3.140	3.140	2.945	23,611
2022-03-15	3.180	3.220	3.160	3.160	2.964	2,435
2022-03-14	3.140	3.180	3.140	3.180	2.983	32,505
2022-03-11	3.100	3.140	3.100	3.120	2.927	23,400
2022-03-10	3.140	3.140	3.040	3.100	2.908	257,717
2022-03-09	3.160	3.180	3.140	3.160	2.903	81,211
2022-03-08	3.200	3.280	3.120	3.160	2.903	52,094
2022-03-07	3.300	3.340	3.140	3.200	2.940	388,905
2022-03-04	3.300	3.320	3.300	3.300	3.032	39,600
2022-03-03	3.340	3.340	3.300	3.300	3.032	58,658
2022-03-02	3.320	3.340	3.300	3.340	3.068	61,199
2022-03-01	3.260	3.320	3.260	3.320	3.050	53,788
2022-02-28	3.320	3.360	3.240	3.260	2.995	151,411
2022-02-25	3.260	3.300	3.240	3.300	3.032	59,823
2022-02-24	3.340	3.340	3.260	3.300	3.032	52,729
2022-02-23	3.300	3.340	3.280	3.320	3.050	81,741
2022-02-22	3.280	3.320	3.280	3.300	3.032	212,399
2022-02-21	3.300	3.300	3.260	3.280	3.013	35,788
2022-02-18	3.280	3.300	3.240	3.260	2.995	64,799
2022-02-17	3.240	3.320	3.240	3.300	3.032	14,505
2022-02-15	3.300	3.300	3.240	3.280	3.013	2,329
2022-02-14	3.300	3.300	3.260	3.280	3.013	30,176
2022-02-11	3.300	3.300	3.260	3.300	3.032	243,952
2022-02-10	3.240	3.300	3.240	3.300	3.032	14,823
2022-02-09	3.300	3.300	3.260	3.300	3.032	9,423
2022-02-08	3.300	3.320	3.260	3.260	2.995	22,341
2022-02-07	3.300	3.300	3.280	3.300	3.032	22,658
2022-02-04	3.300	3.300	3.240	3.300	3.032	29,011
2022-02-03	3.320	3.320	3.280	3.280	3.013	19,376
2022-02-02	3.300	3.320	3.300	3.300	3.032	59,399
2022-02-01	3.320	3.320	3.300	3.300	3.032	16,094
2022-01-31	3.340	3.340	3.280	3.300	3.032	14,400

← NewerPage 19 of 21 · 1,207 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.