Rayong Wire Industries PCL (BKK:RWI)
Thailand · Delayed Price · Currency is THB 0.2700
+0.0100 (3.70%)
Sep 26, 2025, 4:37 PM ICT
BKK:RWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 507,600 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 667,127 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 1,075,000 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -6.90% | 2,192,900 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 482,400 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 3,093,400 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 3,958,800 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 2,566,700 |
| Sep 16, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 1,800,500 |
| Sep 15, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 3.23% | 3,690,303 |
| Sep 12, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 6.90% | 5,807,001 |
| Sep 11, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 3,494,300 |
| Sep 10, 2025 | 0.33 | 0.38 | 0.30 | 0.31 | 0.31 | -3.13% | 32,067,420 |
| Sep 9, 2025 | 0.24 | 0.32 | 0.23 | 0.32 | 0.32 | 33.33% | 28,482,530 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,277,200 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,230,500 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,790,404 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 4,297,300 |
| Sep 2, 2025 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 8.70% | 9,976,101 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 239,800 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,509,702 |
| Aug 28, 2025 | 0.22 | 0.26 | 0.21 | 0.23 | 0.23 | 4.55% | 5,305,200 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,402 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 203,902 |
| Aug 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 209,900 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,029 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 108,700 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 51,006 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 57,507 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 209,702 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 91,800 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 240,700 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 416,401 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 123,608 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 396,301 |
| Aug 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 33,801 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 99,600 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 770,500 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 801,923 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 347,844 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 729,328 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 299,100 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 615,700 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 3,125,503 |
| Jul 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 743,702 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 6,167,402 |
| Jul 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 5,627,514 |
| Jul 18, 2025 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 15.79% | 14,265,027 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 623,122 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 264,100 |