Skip to main content
Rayong Wire Industries PCL (BKK:RWI)
Thailand flag Thailand · Delayed Price · Currency is THB
0.180
0.00 (0.00%)
Mar 10, 2026, 10:26 AM ICT

BKK:RWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.180.170.180.18-370,206
Mar 6, 20260.190.190.180.180.18-5.26%912,400
Mar 5, 20260.190.190.170.190.19-568,900
Mar 4, 20260.180.190.170.190.19-5.00%2,579,300
Mar 2, 20260.200.200.190.200.20-1,079,200
Feb 27, 20260.200.210.200.200.20-259,302
Feb 26, 20260.200.210.200.200.20-4.76%632,804
Feb 25, 20260.210.210.200.210.215.00%421,800
Feb 24, 20260.210.210.200.200.20-4.76%198,500
Feb 23, 20260.210.220.200.210.21-4.55%1,548,803
Feb 20, 20260.210.220.200.220.224.76%801,801
Feb 19, 20260.210.220.210.210.21-4.55%644,847
Feb 18, 20260.220.220.200.220.22-1,027,806
Feb 17, 20260.200.220.190.220.2215.79%5,344,839
Feb 16, 20260.200.200.190.190.19-5.00%369,806
Feb 13, 20260.200.200.200.200.20-123,300
Feb 12, 20260.200.200.190.200.205.26%146,501
Feb 11, 20260.200.200.190.190.19-5.00%361,158
Feb 10, 20260.200.200.180.200.205.26%1,115,540
Feb 9, 20260.190.200.190.190.19-337,100
Feb 6, 20260.190.210.190.190.19-2,245,495
Feb 5, 20260.190.200.190.190.19-238,100
Feb 4, 20260.190.190.180.190.19-192,900
Feb 3, 20260.190.200.180.190.19-5.00%1,918,805
Feb 2, 20260.190.200.190.200.205.26%120,400
Jan 30, 20260.190.200.190.190.19-5.00%1,095,000
Jan 29, 20260.200.200.190.200.20-250,900
Jan 28, 20260.200.200.190.200.20-456,002
Jan 27, 20260.190.200.190.200.205.26%625,212
Jan 26, 20260.190.200.190.190.19-446,000
Jan 23, 20260.190.200.190.190.19-1,432,012
Jan 22, 20260.200.210.190.190.19-9.52%146,500
Jan 21, 20260.200.210.200.210.215.00%77,705
Jan 20, 20260.190.210.190.200.20-206,005
Jan 19, 20260.200.210.190.200.20-4.76%1,605,600
Jan 16, 20260.210.210.190.210.215.00%841,801
Jan 15, 20260.200.210.200.200.20-62,100
Jan 14, 20260.200.210.200.200.20-292,700
Jan 13, 20260.200.210.200.200.20-351,102
Jan 12, 20260.210.210.200.200.20-34,300
Jan 9, 20260.210.210.200.200.20-194,319
Jan 8, 20260.220.220.200.200.20-9.09%1,029,900
Jan 7, 20260.210.220.210.220.224.76%876,300
Jan 6, 20260.220.220.210.210.21-4.55%304,000
Jan 5, 20260.220.220.210.220.22-29,700
Dec 30, 20250.220.220.220.220.22-800
Dec 29, 20250.210.220.210.220.224.76%178,601
Dec 26, 20250.210.220.200.210.21-1,167,800
Dec 25, 20250.210.210.200.210.21-105,200
Dec 24, 20250.210.210.200.210.215.00%111,600
Dec 23, 20250.200.210.200.200.20-494,213
Dec 22, 20250.200.210.200.200.20-4.76%94,500
Dec 19, 20250.210.210.200.210.215.00%12,800
Dec 18, 20250.210.210.200.200.20-4.76%326,113
Dec 17, 20250.210.210.210.210.21-43,241
Dec 16, 20250.200.210.200.210.21-352,720
Dec 15, 20250.210.210.200.210.21-25,351
Dec 12, 20250.200.210.200.210.215.00%177,100
Dec 11, 20250.210.210.200.200.20-4.76%827,529
Dec 9, 20250.200.210.200.210.215.00%54,700
Dec 8, 20250.200.210.200.200.20-4.76%387,204
Dec 4, 20250.220.220.210.210.21-668,320
Dec 3, 20250.230.230.210.210.21-8.70%2,502,900
Dec 2, 20250.230.240.210.230.23-3,957,201
Dec 1, 20250.230.270.210.230.23-10,448,210
Nov 28, 20250.200.250.200.230.2315.00%4,211,247
Nov 27, 20250.210.210.200.200.20-4.76%157,700
Nov 26, 20250.210.210.200.210.21-133,600
Nov 25, 20250.200.210.200.210.2110.53%521,423
Nov 24, 20250.200.210.190.190.19-9.52%135,300
Nov 21, 20250.190.210.190.210.21-697,305
Nov 20, 20250.200.210.200.210.21-6,000
Nov 19, 20250.210.210.200.210.21-214,001
Nov 18, 20250.200.210.200.210.21-25,700
Nov 17, 20250.210.210.190.210.21-560,700
Nov 14, 20250.200.210.200.210.21-38,700
Nov 13, 20250.210.210.200.210.21-112,500
Nov 12, 20250.200.210.200.210.21-212,171
Nov 11, 20250.200.210.200.210.21-190,604
Nov 10, 20250.200.210.200.210.21-25,700
Nov 7, 20250.210.210.200.210.21-233,180
Nov 6, 20250.200.210.200.210.21-81,000
Nov 5, 20250.200.210.200.210.21-284,100
Nov 4, 20250.210.210.200.210.215.00%42,006
Nov 3, 20250.210.220.200.200.20-4.76%57,600
Oct 31, 20250.210.220.210.210.21-82,900
Oct 30, 20250.200.210.200.210.21-150,801
Oct 29, 20250.200.210.200.210.215.00%1,442,960
Oct 28, 20250.220.220.200.200.20-4.76%359,100
Oct 27, 20250.210.220.200.210.21-4.55%1,351,821
Oct 24, 20250.220.220.210.220.22-123,100
Oct 22, 20250.220.220.210.220.22-205,430
Oct 21, 20250.210.220.210.220.224.76%108,700
Oct 20, 20250.220.220.210.210.21-4.55%88,701
Oct 17, 20250.210.220.200.220.224.76%719,707
Oct 16, 20250.200.220.200.210.21-4.55%136,700
Oct 15, 20250.200.220.200.220.2210.00%740,500
Oct 14, 20250.230.230.200.200.20-13.04%2,580,100
Oct 10, 20250.220.240.220.230.23-4.17%910,700
Oct 9, 20250.250.250.230.240.24-360,106