Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.630	0.640	0.610	0.610	0.610	48,100
2023-05-02	0.650	0.650	0.610	0.620	0.620	15,900
2023-04-28	0.660	0.660	0.620	0.620	0.620	366,600
2023-04-27	0.690	0.700	0.630	0.650	0.650	383,700
2023-04-26	0.710	0.710	0.690	0.690	0.690	56,800
2023-04-25	0.730	0.730	0.680	0.700	0.700	114,900
2023-04-24	0.720	0.740	0.710	0.730	0.730	1,040,400
2023-04-21	0.740	0.740	0.720	0.720	0.720	522,700
2023-04-20	0.680	0.740	0.680	0.730	0.730	1,843,900
2023-04-19	0.700	0.700	0.680	0.680	0.680	21,300
2023-04-18	0.720	0.720	0.700	0.700	0.700	500
2023-04-17	0.700	0.720	0.690	0.700	0.700	164,600
2023-04-12	0.690	0.690	0.690	0.690	0.690	1,000
2023-04-11	0.690	0.700	0.680	0.700	0.700	71,900
2023-04-10	0.710	0.710	0.680	0.680	0.680	34,300
2023-04-07	0.650	0.720	0.650	0.710	0.710	1,819,200
2023-04-05	0.680	0.710	0.660	0.660	0.660	154,500
2023-04-04	0.710	0.710	0.680	0.700	0.700	11,800
2023-04-03	0.710	0.710	0.680	0.680	0.680	46,200
2023-03-31	0.700	0.720	0.700	0.710	0.710	705,100
2023-03-30	0.690	0.700	0.690	0.700	0.700	161,300
2023-03-29	0.690	0.700	0.690	0.690	0.690	24,300
2023-03-28	0.690	0.700	0.680	0.700	0.700	143,400
2023-03-27	0.700	0.720	0.690	0.690	0.690	51,000
2023-03-24	0.730	0.730	0.700	0.700	0.700	127,400
2023-03-23	0.740	0.740	0.700	0.720	0.720	136,800
2023-03-22	0.710	0.740	0.700	0.730	0.730	59,800
2023-03-21	0.720	0.730	0.700	0.730	0.730	76,400
2023-03-20	0.720	0.740	0.710	0.720	0.720	23,400
2023-03-17	0.710	0.750	0.710	0.750	0.750	1,382,800
2023-03-16	0.700	0.720	0.700	0.710	0.710	23,200
2023-03-15	0.690	0.740	0.690	0.720	0.720	196,600
2023-03-14	0.740	0.740	0.670	0.700	0.700	411,700
2023-03-13	0.720	0.750	0.710	0.730	0.730	84,400
2023-03-10	0.720	0.760	0.720	0.750	0.750	176,600
2023-03-09	0.750	0.750	0.740	0.750	0.750	558,400
2023-03-08	0.730	0.750	0.720	0.750	0.750	145,900
2023-03-07	0.720	0.750	0.710	0.750	0.750	415,200
2023-03-03	0.740	0.750	0.720	0.740	0.740	535,500
2023-03-02	0.770	0.770	0.730	0.750	0.750	647,200
2023-03-01	0.750	0.790	0.750	0.760	0.760	4,967,200
2023-02-28	0.760	0.760	0.750	0.750	0.750	767,700
2023-02-27	0.750	0.780	0.740	0.770	0.770	2,042,800
2023-02-24	0.760	0.770	0.730	0.750	0.750	2,079,300
2023-02-23	0.720	0.760	0.720	0.750	0.750	2,445,400
2023-02-22	0.720	0.730	0.700	0.720	0.720	1,548,100
2023-02-21	0.720	0.720	0.700	0.710	0.710	1,007,400
2023-02-20	0.690	0.720	0.680	0.720	0.720	2,636,900
2023-02-17	0.650	0.670	0.650	0.670	0.670	1,150,900
2023-02-16	0.650	0.660	0.610	0.660	0.660	358,800
2023-02-15	0.660	0.660	0.650	0.650	0.650	278,300
2023-02-14	0.660	0.670	0.650	0.660	0.660	416,300
2023-02-13	0.680	0.690	0.650	0.670	0.670	1,269,900
2023-02-10	0.690	0.700	0.680	0.680	0.680	323,400
2023-02-09	0.690	0.700	0.680	0.690	0.690	301,100
2023-02-08	0.700	0.720	0.690	0.690	0.690	273,200
2023-02-07	0.710	0.710	0.690	0.700	0.700	357,600
2023-02-06	0.710	0.720	0.710	0.710	0.710	345,000
2023-02-03	0.770	0.810	0.690	0.710	0.710	6,516,800
2023-02-02	0.710	0.750	0.700	0.750	0.750	4,713,100

← NewerPage 15 of 21 · 1,210 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.