Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.590	0.590	0.580	0.580	0.580	262,900
2023-07-31	0.590	0.630	0.590	0.610	0.610	121,700
2023-07-27	0.580	0.600	0.560	0.600	0.600	29,500
2023-07-26	0.590	0.600	0.560	0.560	0.560	101,900
2023-07-25	0.580	0.610	0.560	0.560	0.560	125,500
2023-07-24	0.610	0.640	0.600	0.610	0.610	20,900
2023-07-21	0.600	0.630	0.600	0.620	0.620	128,900
2023-07-20	0.630	0.630	0.600	0.600	0.600	5,100
2023-07-19	0.610	0.620	0.600	0.610	0.610	39,500
2023-07-18	0.610	0.630	0.590	0.630	0.630	239,800
2023-07-17	0.620	0.640	0.610	0.630	0.630	28,100
2023-07-14	0.630	0.630	0.610	0.620	0.620	19,200
2023-07-13	0.600	0.620	0.600	0.620	0.620	1,600
2023-07-12	0.640	0.640	0.610	0.620	0.620	26,100
2023-07-11	0.630	0.640	0.620	0.630	0.630	15,800
2023-07-10	0.610	0.640	0.610	0.630	0.630	40,900
2023-07-07	0.610	0.630	0.600	0.630	0.630	20,300
2023-07-06	0.620	0.620	0.620	0.620	0.620	20,100
2023-07-05	0.640	0.640	0.630	0.630	0.630	31,500
2023-07-04	0.630	0.640	0.610	0.630	0.630	63,200
2023-07-03	0.610	0.640	0.610	0.640	0.640	65,000
2023-06-30	0.620	0.640	0.600	0.610	0.610	291,000
2023-06-29	0.650	0.650	0.600	0.620	0.620	42,200
2023-06-28	0.630	0.640	0.620	0.640	0.640	40,715
2023-06-27	0.630	0.650	0.600	0.620	0.620	156,600
2023-06-26	0.650	0.650	0.630	0.630	0.630	120,005
2023-06-23	0.690	0.690	0.610	0.670	0.670	75,700
2023-06-22	0.610	0.690	0.610	0.670	0.670	3,700
2023-06-21	0.660	0.700	0.650	0.650	0.650	48,400
2023-06-20	0.690	0.690	0.670	0.670	0.670	3,100
2023-06-19	0.660	0.670	0.660	0.670	0.670	44,700
2023-06-16	0.660	0.700	0.660	0.670	0.670	62,300
2023-06-15	0.660	0.700	0.660	0.690	0.690	31,400
2023-06-14	0.690	0.690	0.670	0.670	0.670	65,300
2023-06-13	0.680	0.690	0.670	0.670	0.670	9,900
2023-06-12	0.660	0.690	0.660	0.680	0.680	20,400
2023-06-09	0.700	0.700	0.670	0.700	0.700	66,700
2023-06-08	0.710	0.710	0.680	0.680	0.680	60,100
2023-06-07	0.700	0.700	0.670	0.680	0.680	64,000
2023-06-06	0.660	0.700	0.660	0.700	0.700	138,600
2023-06-02	0.710	0.710	0.660	0.670	0.670	134,600
2023-06-01	0.690	0.720	0.690	0.700	0.700	1,331,000
2023-05-31	0.680	0.700	0.680	0.680	0.680	91,700
2023-05-30	0.700	0.700	0.690	0.690	0.690	21,100
2023-05-29	0.710	0.710	0.690	0.700	0.700	23,600
2023-05-26	0.700	0.730	0.690	0.690	0.690	314,800
2023-05-25	0.700	0.710	0.660	0.700	0.700	107,000
2023-05-24	0.690	0.700	0.690	0.690	0.690	402,000
2023-05-23	0.690	0.720	0.690	0.710	0.710	1,279,900
2023-05-22	0.650	0.720	0.610	0.700	0.700	1,420,100
2023-05-19	0.690	0.690	0.660	0.680	0.680	190,600
2023-05-18	0.670	0.700	0.670	0.690	0.690	420,700
2023-05-17	0.690	0.720	0.660	0.660	0.660	242,000
2023-05-16	0.650	0.690	0.610	0.690	0.690	336,200
2023-05-15	0.710	0.710	0.660	0.680	0.680	264,400
2023-05-12	0.650	0.680	0.650	0.660	0.660	252,800
2023-05-11	0.650	0.690	0.630	0.650	0.650	281,100
2023-05-10	0.650	0.650	0.650	0.650	0.650	5,600
2023-05-09	0.670	0.670	0.650	0.660	0.660	119,100
2023-05-08	0.610	0.690	0.610	0.630	0.630	388,700

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.