Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.680	0.710	0.670	0.700	0.700	1,370,200
2023-01-31	0.670	0.690	0.670	0.670	0.670	253,500
2023-01-30	0.690	0.690	0.670	0.670	0.670	159,400
2023-01-27	0.680	0.690	0.670	0.670	0.670	188,500
2023-01-26	0.670	0.720	0.660	0.670	0.670	436,100
2023-01-25	0.670	0.680	0.660	0.670	0.670	46,600
2023-01-24	0.670	0.680	0.660	0.680	0.680	151,200
2023-01-23	0.670	0.680	0.670	0.670	0.670	402,200
2023-01-20	0.660	0.680	0.660	0.660	0.660	278,600
2023-01-19	0.680	0.680	0.670	0.670	0.670	297,300
2023-01-18	0.690	0.690	0.680	0.680	0.680	519,200
2023-01-17	0.680	0.680	0.660	0.680	0.680	28,800
2023-01-16	0.660	0.670	0.650	0.670	0.670	64,300
2023-01-13	0.650	0.680	0.650	0.660	0.660	334,600
2023-01-12	0.650	0.670	0.640	0.660	0.660	174,600
2023-01-11	0.650	0.650	0.630	0.640	0.640	118,700
2023-01-10	0.650	0.660	0.630	0.640	0.640	518,200
2023-01-09	0.650	0.650	0.630	0.630	0.630	707,100
2023-01-06	0.610	0.650	0.600	0.630	0.630	1,921,500
2023-01-05	0.600	0.610	0.600	0.600	0.600	192,800
2023-01-04	0.600	0.610	0.600	0.600	0.600	168,500
2023-01-03	0.610	0.630	0.600	0.600	0.600	427,100
2022-12-30	0.580	0.620	0.580	0.590	0.590	366,200
2022-12-29	0.600	0.620	0.580	0.580	0.580	198,700
2022-12-28	0.570	0.600	0.570	0.600	0.600	686,100
2022-12-27	0.560	0.580	0.560	0.570	0.570	486,800
2022-12-26	0.560	0.560	0.550	0.560	0.560	335,300
2022-12-23	0.560	0.570	0.530	0.560	0.560	2,334,400
2022-12-22	0.620	0.620	0.580	0.580	0.580	1,079,900
2022-12-21	0.620	0.640	0.610	0.610	0.610	523,900
2022-12-20	0.660	0.670	0.630	0.640	0.640	461,200
2022-12-19	0.690	0.690	0.660	0.660	0.660	1,129,900
2022-12-16	0.700	0.710	0.700	0.700	0.700	209,800
2022-12-15	0.690	0.700	0.690	0.700	0.700	100,500
2022-12-14	0.690	0.700	0.690	0.690	0.690	175,900
2022-12-13	0.700	0.710	0.690	0.690	0.690	82,600
2022-12-09	0.710	0.720	0.700	0.700	0.700	435,600
2022-12-08	0.690	0.700	0.690	0.700	0.700	79,000
2022-12-07	0.700	0.710	0.690	0.690	0.690	624,800
2022-12-06	0.740	0.740	0.700	0.710	0.710	388,600
2022-12-02	0.720	0.730	0.720	0.720	0.720	51,400
2022-12-01	0.730	0.740	0.720	0.730	0.730	253,000
2022-11-30	0.720	0.730	0.720	0.730	0.730	62,400
2022-11-29	0.730	0.730	0.710	0.710	0.710	633,200
2022-11-28	0.710	0.740	0.700	0.730	0.730	192,300
2022-11-25	0.740	0.740	0.700	0.730	0.730	147,700
2022-11-24	0.740	0.740	0.730	0.740	0.740	152,200
2022-11-23	0.740	0.750	0.740	0.750	0.750	166,700
2022-11-22	0.750	0.760	0.750	0.760	0.760	167,900
2022-11-21	0.760	0.760	0.740	0.760	0.760	59,600
2022-11-18	0.740	0.760	0.740	0.740	0.740	54,100
2022-11-17	0.760	0.760	0.740	0.760	0.760	132,800
2022-11-16	0.750	0.760	0.730	0.760	0.760	86,600
2022-11-15	0.770	0.790	0.730	0.760	0.760	855,100
2022-11-14	0.770	0.790	0.770	0.770	0.770	377,100
2022-11-11	0.770	0.790	0.770	0.780	0.780	654,000
2022-11-10	0.790	0.790	0.780	0.780	0.780	180,200
2022-11-09	0.800	0.800	0.790	0.800	0.800	371,000
2022-11-08	0.800	0.810	0.800	0.800	0.800	81,300
2022-11-07	0.800	0.810	0.790	0.790	0.790	121,300

← NewerPage 16 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.