Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.800	0.810	0.790	0.800	0.800	160,700
2022-11-03	0.790	0.800	0.780	0.790	0.790	72,700
2022-11-02	0.810	0.810	0.790	0.800	0.800	187,600
2022-11-01	0.800	0.810	0.790	0.810	0.810	164,500
2022-10-31	0.800	0.810	0.780	0.790	0.790	436,800
2022-10-28	0.800	0.840	0.790	0.800	0.800	764,400
2022-10-27	0.800	0.800	0.790	0.800	0.800	211,500
2022-10-26	0.820	0.820	0.800	0.810	0.810	479,500
2022-10-25	0.820	0.820	0.800	0.800	0.800	565,400
2022-10-21	0.790	0.860	0.790	0.810	0.810	3,445,000
2022-10-20	0.800	0.800	0.790	0.800	0.800	207,600
2022-10-19	0.800	0.800	0.790	0.800	0.800	211,300
2022-10-18	0.760	0.810	0.750	0.800	0.800	1,200,800
2022-10-17	0.760	0.760	0.740	0.760	0.760	52,500
2022-10-12	0.770	0.770	0.750	0.760	0.760	335,300
2022-10-11	0.770	0.770	0.750	0.750	0.750	264,600
2022-10-10	0.780	0.780	0.750	0.760	0.760	418,200
2022-10-07	0.800	0.800	0.770	0.780	0.780	389,500
2022-10-06	0.830	0.840	0.800	0.800	0.800	1,179,500
2022-10-05	0.750	0.810	0.750	0.810	0.810	1,985,900
2022-10-04	0.760	0.760	0.700	0.740	0.740	1,539,400
2022-10-03	0.800	0.800	0.760	0.760	0.760	381,700
2022-09-30	0.780	0.790	0.770	0.790	0.790	389,000
2022-09-29	0.800	0.810	0.780	0.790	0.790	1,085,000
2022-09-28	0.820	0.820	0.770	0.790	0.790	885,800
2022-09-27	0.890	0.900	0.820	0.820	0.820	2,707,800
2022-09-26	0.890	0.900	0.850	0.870	0.870	3,935,300
2022-09-23	0.880	0.880	0.850	0.850	0.850	1,263,600
2022-09-22	0.890	0.910	0.850	0.870	0.870	6,150,700
2022-09-21	0.810	0.890	0.810	0.860	0.860	7,553,100
2022-09-20	0.810	0.820	0.800	0.810	0.810	581,900
2022-09-19	0.810	0.850	0.800	0.810	0.810	1,061,900
2022-09-16	0.810	0.830	0.800	0.800	0.800	524,000
2022-09-15	0.860	0.860	0.800	0.830	0.830	1,038,700
2022-09-14	0.780	0.880	0.780	0.850	0.850	4,688,400
2022-09-13	0.780	0.800	0.780	0.800	0.800	548,300
2022-09-12	0.770	0.800	0.770	0.790	0.790	2,782,400
2022-09-09	0.780	0.790	0.770	0.770	0.770	644,700
2022-09-08	0.790	0.800	0.780	0.780	0.780	620,200
2022-09-07	0.790	0.800	0.780	0.790	0.790	540,700
2022-09-06	0.790	0.800	0.780	0.790	0.790	1,498,000
2022-09-05	0.790	0.810	0.790	0.800	0.800	551,200
2022-09-02	0.830	0.850	0.790	0.800	0.800	2,192,200
2022-09-01	0.870	0.870	0.830	0.830	0.830	1,809,900
2022-08-31	0.870	0.900	0.870	0.870	0.870	2,400,400
2022-08-30	0.930	0.930	0.870	0.870	0.870	3,802,600
2022-08-29	0.890	0.950	0.890	0.890	0.890	19,178,700
2022-08-26	0.830	0.880	0.810	0.880	0.880	18,615,400
2022-08-25	0.770	0.820	0.770	0.820	0.820	2,180,700
2022-08-24	0.780	0.790	0.770	0.770	0.770	378,600
2022-08-23	0.790	0.800	0.770	0.790	0.790	691,500
2022-08-22	0.780	0.790	0.780	0.790	0.790	103,800
2022-08-19	0.800	0.800	0.780	0.790	0.790	317,300
2022-08-18	0.800	0.800	0.780	0.800	0.800	516,100
2022-08-17	0.760	0.860	0.760	0.790	0.790	5,450,700
2022-08-16	0.750	0.800	0.740	0.760	0.760	1,342,300
2022-08-15	0.750	0.760	0.750	0.750	0.750	72,400
2022-08-11	0.760	0.760	0.740	0.760	0.760	626,900
2022-08-10	0.760	0.760	0.740	0.760	0.760	309,500
2022-08-09	0.750	0.760	0.750	0.750	0.750	181,100

← NewerPage 17 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.