Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.760	0.770	0.740	0.740	0.740	164,900
2022-08-05	0.750	0.760	0.750	0.750	0.750	66,900
2022-08-04	0.760	0.770	0.740	0.760	0.760	246,400
2022-08-03	0.760	0.760	0.750	0.750	0.750	139,500
2022-08-02	0.760	0.810	0.740	0.750	0.750	2,034,300
2022-08-01	0.760	0.780	0.730	0.750	0.750	1,062,300
2022-07-27	0.760	0.780	0.750	0.770	0.770	210,800
2022-07-26	0.780	0.800	0.750	0.750	0.750	400,000
2022-07-25	0.780	0.820	0.760	0.780	0.780	593,100
2022-07-22	0.800	0.800	0.760	0.780	0.780	397,600
2022-07-21	0.730	0.860	0.720	0.770	0.770	7,134,800
2022-07-20	0.750	0.750	0.720	0.720	0.720	394,000
2022-07-19	0.730	0.800	0.700	0.730	0.730	646,700
2022-07-18	0.720	0.750	0.720	0.730	0.730	163,300
2022-07-15	0.740	0.750	0.720	0.730	0.730	215,900
2022-07-14	0.780	0.790	0.720	0.720	0.720	1,139,100
2022-07-12	0.780	0.790	0.770	0.780	0.780	81,700
2022-07-11	0.760	0.800	0.760	0.780	0.780	66,200
2022-07-08	0.770	0.800	0.750	0.780	0.780	1,881,100
2022-07-07	0.810	0.810	0.750	0.780	0.780	1,615,700
2022-07-06	0.800	0.830	0.750	0.780	0.780	822,000
2022-07-05	0.840	0.850	0.800	0.810	0.810	424,800
2022-07-04	0.850	0.850	0.820	0.840	0.840	202,300
2022-07-01	0.820	0.870	0.810	0.860	0.860	230,100
2022-06-30	0.860	0.870	0.830	0.830	0.830	577,900
2022-06-29	0.880	0.880	0.850	0.850	0.850	715,300
2022-06-28	0.890	0.890	0.860	0.890	0.890	294,200
2022-06-27	0.870	0.900	0.860	0.870	0.870	154,900
2022-06-24	0.880	0.890	0.860	0.870	0.870	151,100
2022-06-23	0.860	0.880	0.840	0.880	0.880	804,000
2022-06-22	0.890	0.890	0.860	0.860	0.860	457,600
2022-06-21	0.890	0.900	0.880	0.880	0.880	210,400
2022-06-20	0.920	0.920	0.860	0.870	0.870	672,300
2022-06-17	0.870	0.900	0.850	0.900	0.900	833,200
2022-06-16	0.940	0.960	0.870	0.880	0.880	1,887,800
2022-06-15	0.910	0.940	0.910	0.930	0.930	764,700
2022-06-14	0.920	0.940	0.900	0.910	0.910	619,600
2022-06-13	0.940	1.000	0.900	0.910	0.910	6,872,200
2022-06-10	0.950	0.960	0.930	0.940	0.940	560,900
2022-06-09	0.960	0.960	0.930	0.930	0.930	886,800
2022-06-08	0.880	1.010	0.880	0.960	0.960	8,301,500
2022-06-07	0.870	0.890	0.860	0.860	0.860	436,300
2022-06-06	0.900	0.900	0.880	0.880	0.880	174,300
2022-06-02	0.890	0.910	0.880	0.910	0.910	287,300
2022-06-01	0.900	0.930	0.890	0.910	0.910	150,900
2022-05-31	0.890	0.900	0.860	0.900	0.900	262,700
2022-05-30	0.910	0.910	0.890	0.890	0.890	195,300
2022-05-27	0.910	0.920	0.890	0.910	0.910	189,900
2022-05-26	0.890	0.910	0.890	0.910	0.910	111,700
2022-05-25	0.910	0.940	0.890	0.890	0.890	592,200
2022-05-24	0.900	0.900	0.890	0.900	0.900	90,200
2022-05-23	0.890	0.910	0.860	0.890	0.890	482,700
2022-05-20	0.920	0.920	0.880	0.900	0.900	251,000
2022-05-19	0.880	0.900	0.870	0.890	0.890	204,800
2022-05-18	0.900	0.920	0.880	0.900	0.900	251,900
2022-05-17	0.840	0.900	0.840	0.880	0.880	176,600
2022-05-13	0.870	0.880	0.840	0.840	0.840	481,100
2022-05-12	0.880	0.910	0.850	0.870	0.870	663,600
2022-05-11	0.940	0.940	0.890	0.900	0.900	193,600
2022-05-10	0.890	0.930	0.880	0.920	0.920	243,400

← NewerPage 18 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.