Fancy Wood Industries PCL (BKK:FANCY)
Thailand · Delayed Price · Currency is THB 0.1800
-0.0100 (-5.26%)
Sep 4, 2026, 4:35 PM ICT
Fancy Wood Industries PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 171,900 |
| Sep 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 11.76% | 895,231 |
| Sep 2, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -10.53% | 1,953,300 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 1,861,000 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 624,300 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -16.00% | 517,320 |
| Aug 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 408,700 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 36,600 |
| Aug 25, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 9,500 |
| Aug 24, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 224,401 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 21,820 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | - | 196,300 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 23,800 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,300 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 245,100 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 159,800 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 262,500 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 428,606 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 228,009 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 31,700 |
| Aug 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 177,800 |
| Aug 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 474,100 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 44,500 |
| Aug 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 502,725 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -16.00% | 630,700 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 14,000 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 20,500 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 28,200 |
| Jul 22, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 17,307 |
| Jul 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 17,903 |
| Jul 20, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 850,804 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 44,610 |
| Jul 16, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 78,300 |
| Jul 15, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 38,900 |
| Jul 14, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 56,000 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 91,000 |
| Jul 10, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 356,039 |
| Jul 9, 2026 | 0.28 | 0.29 | 0.20 | 0.24 | 0.24 | -14.29% | 818,330 |
| Jul 8, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 10,400 |
| Jul 7, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 135,100 |
| Jul 6, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 254,200 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 302,909 |
| Jul 2, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 50,700 |
| Jul 1, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -6.25% | 193,800 |
| Jun 30, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 6.67% | 147,400 |
| Jun 29, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 147,500 |
| Jun 26, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 77,200 |
| Jun 25, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 6,000 |
| Jun 24, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 29,200 |
| Jun 23, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | - | 36,900 |