Fancy Wood Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.920	0.920	0.870	0.890	0.890	470,000
2022-05-06	0.940	0.940	0.910	0.920	0.920	492,700
2022-05-05	0.940	0.970	0.940	0.940	0.940	162,200
2022-05-03	0.960	0.970	0.930	0.940	0.940	860,300
2022-04-29	0.960	0.980	0.960	0.960	0.960	382,400
2022-04-28	0.960	0.980	0.960	0.960	0.960	205,900
2022-04-27	0.970	0.990	0.960	0.970	0.970	419,400
2022-04-26	0.990	0.990	0.960	0.970	0.970	518,100
2022-04-25	0.970	0.990	0.950	0.990	0.990	435,900
2022-04-22	1.000	1.010	0.970	0.970	0.970	1,847,300
2022-04-21	0.980	1.010	0.980	0.980	0.980	2,230,300
2022-04-20	0.980	1.000	0.960	0.960	0.960	1,584,700
2022-04-19	0.950	1.010	0.950	0.990	0.990	2,898,500
2022-04-18	0.960	0.960	0.930	0.940	0.940	1,204,000
2022-04-12	0.980	0.990	0.960	0.960	0.960	830,500
2022-04-11	1.020	1.020	0.980	0.980	0.980	1,407,100
2022-04-08	0.990	1.020	0.990	1.020	1.020	927,900
2022-04-07	1.000	1.000	0.990	1.000	1.000	1,892,900
2022-04-05	1.010	1.030	1.000	1.010	1.010	933,800
2022-04-04	1.020	1.030	1.000	1.020	1.020	2,037,200
2022-04-01	1.040	1.040	1.020	1.020	1.020	1,057,800
2022-03-31	1.050	1.060	1.030	1.030	1.030	2,167,500
2022-03-30	1.020	1.070	1.010	1.050	1.050	12,307,700
2022-03-29	1.000	1.020	0.990	1.000	1.000	2,810,300
2022-03-28	1.000	1.010	0.990	1.000	1.000	823,900
2022-03-25	1.010	1.020	0.990	0.990	0.990	1,785,700
2022-03-24	1.010	1.040	1.000	1.000	1.000	2,342,600
2022-03-23	1.000	1.040	1.000	1.010	1.010	3,651,600
2022-03-22	1.010	1.010	0.990	1.000	1.000	817,700
2022-03-21	1.010	1.020	1.000	1.000	1.000	872,000
2022-03-18	1.030	1.030	1.000	1.000	1.000	800,900
2022-03-17	1.000	1.020	1.000	1.000	1.000	860,900
2022-03-16	0.990	1.010	0.990	0.990	0.990	687,000
2022-03-15	1.030	1.030	0.990	0.990	0.990	1,970,300
2022-03-14	1.010	1.030	0.990	1.030	1.030	2,305,400
2022-03-11	1.000	1.040	0.980	1.020	1.020	3,789,800
2022-03-10	0.970	1.020	0.970	0.980	0.980	1,978,700
2022-03-09	0.950	0.960	0.920	0.950	0.950	990,200
2022-03-08	0.960	1.000	0.850	0.910	0.910	3,775,400
2022-03-07	1.020	1.040	0.980	0.990	0.990	4,059,800
2022-03-04	1.050	1.060	1.020	1.040	1.040	2,672,200
2022-03-03	1.060	1.080	1.050	1.050	1.050	1,951,200
2022-03-02	1.060	1.090	1.050	1.060	1.060	5,442,800
2022-03-01	1.040	1.060	1.040	1.040	1.040	1,761,600
2022-02-28	1.060	1.060	1.030	1.040	1.040	2,010,800
2022-02-25	1.060	1.100	1.050	1.050	1.050	5,675,100
2022-02-24	1.080	1.080	1.000	1.010	1.010	5,642,500
2022-02-23	1.080	1.100	1.060	1.080	1.080	1,613,200
2022-02-22	1.050	1.120	1.040	1.070	1.070	6,957,700
2022-02-21	1.100	1.100	1.050	1.050	1.050	9,127,200
2022-02-18	1.200	1.260	1.100	1.100	1.100	61,988,898
2022-02-17	1.170	1.200	1.160	1.190	1.190	10,094,400
2022-02-15	1.220	1.220	1.150	1.160	1.160	21,037,100
2022-02-14	1.120	1.220	1.110	1.200	1.200	50,459,199
2022-02-11	1.130	1.130	1.080	1.110	1.110	5,059,200
2022-02-10	1.130	1.150	1.120	1.130	1.130	7,909,700
2022-02-09	1.060	1.180	1.040	1.160	1.160	41,928,898
2022-02-08	1.060	1.070	1.040	1.040	1.040	1,035,400
2022-02-07	1.050	1.070	1.040	1.040	1.040	1,362,600
2022-02-04	1.070	1.080	1.060	1.060	1.060	1,191,000

← NewerPage 19 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.