Skip to main content
Rayong Wire Industries PCL (BKK:RWI)
Thailand flag Thailand · Delayed Price · Currency is THB
0.190
+0.010 (5.56%)
Apr 29, 2026, 4:39 PM ICT

BKK:RWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.180.18-5.26%108,900
Apr 27, 20260.190.190.170.190.19-2,740,500
Apr 24, 20260.190.200.180.190.19-832,200
Apr 23, 20260.210.210.190.190.19-5.00%307,500
Apr 22, 20260.210.210.200.200.20-4.76%802,101
Apr 21, 20260.210.220.200.210.21-1,902,210
Apr 20, 20260.200.240.190.210.2110.53%19,388,910
Apr 17, 20260.200.210.190.190.19-5.00%1,253,500
Apr 16, 20260.190.200.190.200.205.26%54,000
Apr 10, 20260.190.200.190.190.19-176,229
Apr 9, 20260.190.200.190.190.19-719,400
Apr 8, 20260.190.200.180.190.195.56%375,100
Apr 7, 20260.190.200.180.180.18-5.26%329,629
Apr 3, 20260.200.200.190.190.19-5.00%359,100
Apr 2, 20260.200.200.190.200.20-662,701
Apr 1, 20260.200.200.190.200.20-812,601
Mar 31, 20260.200.210.190.200.205.26%966,300
Mar 30, 20260.190.210.190.190.195.56%3,333,401
Mar 27, 20260.180.200.180.180.18-5.26%1,539,900
Mar 26, 20260.180.190.170.190.19-260,705
Mar 25, 20260.180.190.180.190.195.56%181,500
Mar 24, 20260.190.200.180.180.18-3,203,101
Mar 23, 20260.180.190.170.180.18-5.26%251,100
Mar 20, 20260.180.190.180.190.19-339,300
Mar 19, 20260.180.190.180.190.195.56%204,920
Mar 18, 20260.170.190.170.180.185.88%754,804
Mar 17, 20260.170.170.160.170.17-1,138,400
Mar 16, 20260.180.190.130.170.17-5.56%2,554,310
Mar 13, 20260.190.190.180.180.18-5.26%312,800
Mar 12, 20260.180.190.170.190.195.56%306,402
Mar 11, 20260.180.190.180.180.18-1,037,700
Mar 10, 20260.180.190.180.180.18-600,500
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