Thai Wire Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	0.960	0.970	0.810	0.930	0.930	94,600
2025-04-10	0.920	0.950	0.920	0.940	0.940	8,100
2025-04-09	0.990	0.990	0.860	0.890	0.890	2,300
2025-04-08	0.990	0.990	0.870	0.870	0.870	51,000
2025-04-04	0.980	0.980	0.900	0.960	0.960	46,100
2025-04-03	1.020	1.020	0.980	1.010	1.010	23,300
2025-04-02	1.000	1.010	1.000	1.010	1.010	1,700
2025-04-01	1.020	1.020	0.980	0.990	0.990	11,600
2025-03-31	1.000	1.000	1.000	1.000	1.000	0
2025-03-28	1.000	1.000	1.000	1.000	1.000	0
2025-03-27	1.000	1.030	0.980	1.000	1.000	165,900
2025-03-26	0.990	0.990	0.990	0.990	0.990	0
2025-03-25	0.990	0.990	0.990	0.990	0.990	100
2025-03-24	0.950	1.020	0.950	1.020	1.020	1,100
2025-03-21	1.010	1.010	0.990	1.000	1.000	5,100
2025-03-20	1.000	1.000	1.000	1.000	1.000	400
2025-03-19	0.990	1.010	0.990	1.000	1.000	10,100
2025-03-18	1.000	1.000	1.000	1.000	1.000	13,400
2025-03-17	1.020	1.020	1.020	1.020	1.020	13,700
2025-03-14	1.020	1.020	1.020	1.020	1.020	46,000
2025-03-13	1.010	1.020	0.990	1.020	1.020	150,900
2025-03-12	0.990	1.010	0.980	1.010	0.947	58,870
2025-03-11	1.000	1.010	0.990	1.000	0.938	22,447
2025-03-10	1.010	1.010	0.980	1.000	0.938	137,647
2025-03-07	1.000	1.030	1.000	1.030	0.966	20,011
2025-03-06	1.000	1.010	0.990	0.990	0.929	8,152
2025-03-05	1.010	1.010	1.000	1.000	0.938	25,094
2025-03-04	1.020	1.020	1.010	1.010	0.947	5,929
2025-03-03	1.040	1.040	0.990	1.010	0.947	13,552
2025-02-28	1.030	1.030	1.020	1.030	0.966	7,623
2025-02-27	1.010	1.020	1.010	1.020	0.957	7,623
2025-02-26	1.030	1.030	1.000	1.000	0.938	17,576
2025-02-25	1.020	1.020	0.990	0.990	0.929	9,635
2025-02-24	1.050	1.080	0.990	1.000	0.938	223,199
2025-02-21	1.130	1.140	1.000	1.090	1.022	97,941
2025-02-20	1.100	1.130	1.100	1.100	1.032	1,905
2025-02-19	1.080	1.130	1.080	1.130	1.060	16,835
2025-02-18	1.050	1.120	1.050	1.120	1.051	9,211
2025-02-17	1.020	1.110	1.020	1.100	1.032	5,505
2025-02-14	1.110	1.110	1.060	1.080	1.013	4,976
2025-02-13	1.150	1.150	1.030	1.030	0.966	95,188
2025-02-11	1.200	1.200	1.100	1.130	1.060	97,199
2025-02-10	1.130	1.180	1.120	1.160	1.088	26,576
2025-02-07	1.160	1.310	1.140	1.170	1.097	62,047
2025-02-06	1.230	1.320	1.200	1.230	1.154	105,352
2025-02-05	1.370	1.370	1.170	1.350	1.266	99,952
2025-02-04	1.430	1.430	1.360	1.410	1.323	13,552
2025-02-03	1.390	1.440	1.390	1.400	1.313	13,023
2025-01-31	1.400	1.440	1.390	1.430	1.341	2,435
2025-01-30	1.400	1.410	1.400	1.410	1.323	1,588
2025-01-29	1.420	1.460	1.400	1.410	1.323	6,035
2025-01-28	1.360	1.460	1.360	1.410	1.323	4,976
2025-01-27	1.470	1.470	1.400	1.420	1.332	5,294
2025-01-24	1.330	1.460	1.330	1.450	1.360	3,494
2025-01-23	1.420	1.460	1.420	1.450	1.360	2,329
2025-01-22	1.460	1.470	1.450	1.460	1.369	4,976
2025-01-21	1.450	1.480	1.410	1.460	1.369	3,176
2025-01-20	1.370	1.460	1.370	1.430	1.341	3,705
2025-01-17	1.400	1.440	1.360	1.440	1.351	145,270
2025-01-16	1.440	1.440	1.410	1.430	1.341	53,999

← NewerPage 7 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.