Thai Wire Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.300	3.340	3.240	3.340	3.068	74,223
2022-01-27	3.220	3.300	3.200	3.300	3.032	139,658
2022-01-26	3.200	3.260	3.200	3.260	2.995	53,047
2022-01-25	3.260	3.320	3.180	3.260	2.995	110,435
2022-01-24	3.300	3.380	3.300	3.320	3.050	380,752
2022-01-21	3.100	3.320	3.100	3.320	3.050	317,752
2022-01-20	3.200	3.220	3.000	3.100	2.848	282,811
2022-01-19	3.260	3.280	2.400	3.220	2.958	339,988
2022-01-18	3.300	3.300	3.200	3.260	2.995	201,070
2022-01-17	3.300	3.300	3.280	3.280	3.013	303,247
2022-01-14	3.300	3.320	3.280	3.300	3.032	261,741
2022-01-13	3.320	3.320	3.280	3.320	3.050	137,117
2022-01-12	3.320	3.340	3.300	3.300	3.032	68,399
2022-01-11	3.280	3.320	3.280	3.320	3.050	206,258
2022-01-10	3.320	3.340	3.280	3.280	3.013	127,376
2022-01-07	3.320	3.340	3.280	3.320	3.050	39,705
2022-01-06	3.300	3.320	3.280	3.300	3.032	114,141
2022-01-05	3.320	3.320	3.280	3.300	3.032	86,717
2022-01-04	3.300	3.320	3.300	3.320	3.050	27,952
2021-12-30	3.300	3.320	3.280	3.320	3.050	21,705
2021-12-29	3.280	3.300	3.260	3.300	3.032	28,588
2021-12-28	3.300	3.320	3.260	3.280	3.013	113,082
2021-12-27	3.300	3.320	3.220	3.280	3.013	185,717
2021-12-24	3.300	3.320	3.280	3.320	3.050	40,658
2021-12-23	3.320	3.320	3.280	3.320	3.050	80,047
2021-12-22	3.300	3.320	3.280	3.320	3.050	18,105
2021-12-21	3.320	3.320	3.300	3.300	3.032	7,835
2021-12-20	3.360	3.360	3.300	3.320	3.050	31,552
2021-12-17	3.320	3.340	3.280	3.340	3.068	25,729
2021-12-16	3.280	3.320	3.280	3.280	3.013	96,882
2021-12-15	3.300	3.320	3.280	3.300	3.032	90,529
2021-12-14	3.300	3.320	3.280	3.300	3.032	89,894
2021-12-13	3.320	3.320	3.280	3.300	3.032	83,858
2021-12-09	3.300	3.320	3.280	3.300	3.032	194,294
2021-12-08	3.320	3.340	3.280	3.320	3.050	78,141
2021-12-07	3.320	3.320	3.300	3.320	3.050	31,023
2021-12-03	3.300	3.320	3.280	3.300	3.032	80,047
2021-12-02	3.320	3.320	3.280	3.280	3.013	52,199
2021-12-01	3.300	3.340	3.280	3.280	3.013	40,129
2021-11-30	3.360	3.360	3.280	3.280	3.013	36,105
2021-11-29	3.320	3.320	3.280	3.280	3.013	36,211
2021-11-26	3.400	3.400	3.280	3.280	3.013	305,152
2021-11-25	3.380	3.420	3.320	3.380	3.105	259,835
2021-11-24	3.360	3.400	3.360	3.380	3.105	202,235
2021-11-23	3.380	3.420	3.340	3.360	3.087	168,882
2021-11-22	3.380	3.380	3.340	3.380	3.105	163,164
2021-11-19	3.360	3.360	3.300	3.360	3.087	394,729
2021-11-18	3.440	3.500	3.280	3.360	3.087	1,530,423
2021-11-17	3.460	3.500	3.400	3.440	3.160	142,517
2021-11-16	3.680	3.680	3.400	3.440	3.160	660,917
2021-11-15	3.700	3.760	3.660	3.700	3.399	197,152
2021-11-12	3.840	3.840	3.820	3.840	3.528	3,705
2021-11-11	3.700	3.840	3.700	3.840	3.528	106,199
2021-11-10	3.860	3.860	3.800	3.840	3.528	37,694
2021-11-09	3.860	3.880	3.840	3.860	3.546	13,658
2021-11-08	3.880	3.880	3.840	3.840	3.528	73,799
2021-11-05	3.940	3.940	3.900	3.940	3.620	18,423
2021-11-04	3.800	3.980	3.760	3.940	3.620	45,317
2021-11-03	3.940	3.940	3.820	3.840	3.528	145,588
2021-11-02	3.980	3.980	3.840	3.880	3.564	72,635

← NewerPage 20 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.