Rayong Wire Industries PCL (RWI) Historical Prices

Time Period

Events

TH:RWI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.51	0.54	0.51	0.51	0.51	0.00%	15,375,614	0.98
Nov 10, 2026	0.50	0.55	0.49	0.51	0.51	+6.25%	47,230,383	3.16
Nov 09, 2026	0.52	0.53	0.47	0.47	0.47	-2.08%	15,394,600	1.05
Nov 06, 2026	0.42	0.53	0.40	0.48	0.48	+11.63%	41,301,605	2.94
Nov 05, 2026	0.44	0.44	0.42	0.43	0.43	0.00%	2,394,129	0.17
Nov 04, 2026	0.41	0.46	0.41	0.43	0.43	+7.50%	12,375,111	0.89
Nov 03, 2026	0.44	0.45	0.40	0.40	0.40	-9.09%	6,245,554	0.45
Nov 02, 2026	0.43	0.47	0.42	0.44	0.44	+2.33%	11,464,221	0.84
Oct 30, 2026	0.42	0.45	0.41	0.43	0.43	+2.38%	10,361,837	0.77
Oct 29, 2026	0.45	0.46	0.41	0.42	0.42	-6.67%	9,815,421	0.74
Oct 28, 2026	0.48	0.49	0.44	0.45	0.45	-6.25%	15,146,390	1.16
Oct 27, 2026	0.47	0.53	0.45	0.48	0.48	+6.67%	62,476,004	5.17
Oct 26, 2026	0.46	0.49	0.44	0.45	0.45	-2.17%	21,880,000	1.86
Oct 23, 2026	0.46	0.60	0.46	0.46	0.46	0.00%	0	0.00
Oct 22, 2026	0.57	0.60	0.46	0.46	0.46	-20.69%	69,842,260	6.57
Oct 21, 2026	0.51	0.60	0.46	0.58	0.58	+23.40%	72,557,656	7.65
Oct 20, 2026	0.35	0.47	0.35	0.47	0.47	+30.56%	26,742,570	2.95
Oct 19, 2026	0.39	0.40	0.36	0.36	0.36	-7.69%	6,139,900	0.69
Oct 16, 2026	0.39	0.43	0.37	0.39	0.39	0.00%	0	0.00
Oct 15, 2026	0.41	0.43	0.37	0.39	0.39	-9.30%	7,105,099	0.80
Oct 14, 2026	0.45	0.46	0.41	0.43	0.43	-4.44%	3,554,820	0.40
Oct 13, 2026	0.45	0.48	0.45	0.45	0.45	0.00%	0	0.00
Oct 12, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	2,980,101	0.34
Oct 09, 2026	0.48	0.50	0.47	0.48	0.48	+2.13%	5,076,314	0.58
Oct 08, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	2,562,974	0.30
Oct 07, 2026	0.50	0.51	0.48	0.48	0.48	-2.04%	4,122,400	0.48
Oct 06, 2026	0.47	0.52	0.46	0.49	0.49	+4.26%	17,559,564	2.11
Oct 05, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	3,046,930	0.37
Oct 02, 2026	0.49	0.51	0.47	0.49	0.49	-2.00%	8,353,651	1.02
Oct 01, 2026	0.47	0.55	0.47	0.50	0.50	+6.38%	26,966,600	3.49
Sep 30, 2026	0.53	0.54	0.47	0.47	0.47	-9.62%	20,232,332	2.72
Sep 29, 2026	0.47	0.53	0.45	0.52	0.52	+6.12%	52,216,492	7.91
Sep 28, 2026	0.62	0.62	0.47	0.49	0.49	-19.67%	50,329,990	8.67
Sep 25, 2026	0.59	0.64	0.57	0.61	0.61	+19.61%	67,749,470	14.32
Sep 24, 2026	0.43	0.53	0.43	0.51	0.51	+24.39%	82,092,670	23.92
Sep 23, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	8,186,893	2.47
Sep 22, 2026	0.40	0.48	0.39	0.43	0.43	+10.26%	56,145,924	23.18
Sep 21, 2026	0.35	0.41	0.33	0.39	0.39	+21.88%	43,738,990	25.25
Sep 18, 2026	0.29	0.32	0.27	0.32	0.32	+33.33%	30,429,200	24.30
Sep 17, 2026	0.20	0.24	0.20	0.24	0.24	+33.33%	9,946,584	9.06
Sep 16, 2026	0.19	0.19	0.18	0.18	0.18	-5.26%	823,100	0.75
Sep 15, 2026	0.19	0.20	0.18	0.19	0.19	0.00%	1,776,000	1.66
Sep 14, 2026	0.19	0.20	0.19	0.19	0.19	-5.00%	25,110	0.02
Sep 11, 2026	0.19	0.20	0.19	0.20	0.20	0.00%	1,587,500	1.49
Sep 10, 2026	0.20	0.20	0.19	0.20	0.20	0.00%	164,555	0.15
Sep 09, 2026	0.19	0.20	0.19	0.20	0.20	+5.26%	424,607	0.40
Sep 08, 2026	0.19	0.20	0.19	0.19	0.19	-5.00%	1,917,800	1.84
Sep 07, 2026	0.19	0.20	0.19	0.20	0.20	+5.26%	377,000	0.36
Sep 04, 2026	0.19	0.20	0.19	0.19	0.19	-5.00%	643,198	0.62
Sep 03, 2026	0.20	0.20	0.19	0.20	0.20	0.00%	1,317,700	1.30

Rayong Wire Industries PCL historical prices

Rayong Wire Industries PCL (RWI) Historical Prices

Become an Expert with TipRanks Premium