Rayong Wire

RWIm
🏛️ thailand →
0.27
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.87 1.87 1.86 1.86 1.6M
2021-12-29 1.87 1.87 1.83 1.86 3.0M
2021-12-28 1.90 1.91 1.86 1.86 4.2M
2021-12-27 1.93 1.96 1.88 1.88 5.1M
2021-12-24 1.96 1.98 1.92 1.92 9.2M
2021-12-23 2.06 2.06 1.95 1.95 35.7M
2021-12-22 1.89 1.99 1.88 1.99 30.1M
2021-12-21 1.87 1.92 1.86 1.88 9.4M
2021-12-20 1.89 1.90 1.86 1.87 8.1M
2021-12-17 1.85 1.90 1.84 1.88 10.6M
2021-12-16 1.85 1.86 1.84 1.84 2.6M
2021-12-15 1.85 1.87 1.84 1.85 4.8M
2021-12-14 1.83 1.86 1.83 1.84 4.9M
2021-12-13 1.92 1.93 1.82 1.84 18.0M
2021-12-09 1.91 1.94 1.88 1.88 9.2M
2021-12-08 1.93 1.99 1.89 1.90 13.8M
2021-12-07 1.91 1.95 1.91 1.92 5.0M
2021-12-03 1.91 1.95 1.90 1.91 7.0M
2021-12-02 1.87 1.93 1.87 1.89 3.8M
2021-12-01 1.85 1.90 1.83 1.88 3.3M
2021-11-30 1.92 1.94 1.85 1.85 5.5M
2021-11-29 1.94 1.96 1.91 1.91 6.3M
2021-11-26 2.06 2.06 1.92 1.92 23.7M
2021-11-25 1.94 2.02 1.93 2.02 41.9M
2021-11-24 1.89 1.95 1.89 1.92 18.3M
2021-11-23 1.88 1.92 1.88 1.88 7.8M
2021-11-22 1.89 1.90 1.87 1.88 2.7M
2021-11-19 1.90 1.90 1.86 1.88 5.0M
2021-11-18 1.90 1.93 1.88 1.89 7.8M
2021-11-17 1.87 1.95 1.87 1.88 10.8M
2021-11-16 1.93 1.94 1.88 1.88 7.9M
2021-11-15 1.93 1.97 1.91 1.92 10.6M
2021-11-12 1.91 1.96 1.86 1.91 17.5M
2021-11-11 2.04 2.06 2.02 2.04 2.2M
2021-11-10 2.04 2.06 2.02 2.02 3.1M
2021-11-09 2.02 2.10 2.02 2.02 11.7M
2021-11-08 2.04 2.06 2.00 2.02 3.1M
2021-11-05 2.06 2.08 2.02 2.04 2.4M
2021-11-04 2.00 2.06 2.00 2.06 4.6M
2021-11-03 2.02 2.10 2.00 2.00 10.6M
2021-11-02 2.08 2.12 2.00 2.00 19.7M
2021-11-01 2.34 2.44 2.06 2.08 68.5M
2021-10-29 2.36 2.42 2.32 2.34 28.5M
2021-10-28 2.26 2.40 2.24 2.38 42.9M
2021-10-27 2.40 2.48 2.24 2.28 77.5M
2021-10-26 2.14 2.36 2.14 2.36 54.7M
2021-10-25 2.14 2.20 2.12 2.14 3.3M
2021-10-21 2.16 2.22 2.12 2.14 5.4M
2021-10-20 2.10 2.22 2.04 2.14 11.4M
2021-10-19 2.14 2.16 2.10 2.10 1.7M
2021-10-18 2.16 2.20 2.14 2.14 3.0M
2021-10-15 2.18 2.20 2.12 2.14 4.7M
2021-10-14 2.16 2.26 2.14 2.18 9.4M
2021-10-12 2.22 2.24 2.12 2.14 6.6M
2021-10-11 2.30 2.30 2.20 2.22 11.5M
2021-10-08 2.10 2.26 2.08 2.22 20.0M
2021-10-07 2.06 2.14 2.06 2.08 6.9M
2021-10-06 2.02 2.06 2.02 2.04 1.9M
2021-10-05 2.06 2.06 2.02 2.04 2.6M
2021-10-04 2.08 2.14 2.06 2.06 4.4M
2021-10-01 2.06 2.10 2.00 2.08 4.3M
2021-09-30 2.12 2.12 2.04 2.04 2.9M
2021-09-29 2.04 2.16 2.04 2.12 5.9M
2021-09-28 2.02 2.08 2.02 2.02 2.4M
2021-09-27 2.14 2.14 2.00 2.00 6.3M
2021-09-23 2.16 2.20 2.12 2.12 1.7M
2021-09-22 2.14 2.24 2.12 2.16 4.8M
2021-09-21 2.18 2.18 2.04 2.14 5.7M
2021-09-20 2.20 2.22 2.14 2.14 2.8M
2021-09-17 2.20 2.22 2.16 2.20 3.2M
2021-09-16 2.30 2.30 2.16 2.18 6.6M
2021-09-15 2.22 2.30 2.20 2.30 8.7M
2021-09-14 2.28 2.28 2.20 2.22 3.9M
2021-09-13 2.12 2.28 2.12 2.26 8.2M
2021-09-10 2.26 2.26 2.14 2.18 10.5M
2021-09-09 2.34 2.36 2.26 2.26 13.4M
2021-09-08 2.36 2.42 2.30 2.34 16.5M
2021-09-07 2.34 2.44 2.32 2.36 27.7M
2021-09-06 2.36 2.36 2.30 2.32 9.5M
2021-09-03 2.46 2.46 2.34 2.34 31.4M
2021-09-02 2.30 2.40 2.30 2.40 34.9M
2021-09-01 2.34 2.34 2.26 2.30 10.0M
2021-08-31 2.34 2.38 2.28 2.30 16.7M
2021-08-30 2.40 2.44 2.30 2.32 46.3M
2021-08-27 2.14 2.32 2.14 2.30 57.9M
2021-08-26 2.12 2.14 2.08 2.12 6.2M
2021-08-25 2.08 2.14 2.08 2.12 8.3M
2021-08-24 2.12 2.18 2.06 2.08 9.4M
2021-08-23 2.14 2.20 2.10 2.12 13.1M
2021-08-20 2.16 2.26 2.10 2.12 24.6M
2021-08-19 2.08 2.18 2.06 2.14 16.1M
2021-08-18 2.06 2.12 2.02 2.10 13.6M
2021-08-17 2.08 2.18 1.98 2.02 24.4M
2021-08-16 1.84 2.08 1.77 2.08 41.9M
2021-08-13 2.00 2.00 1.90 1.92 17.1M
2021-08-11 2.24 2.26 2.02 2.02 39.6M
2021-08-10 2.30 2.42 2.28 2.36 16.6M
2021-08-09 2.44 2.50 2.28 2.28 19.3M
2021-08-06 2.52 2.56 2.42 2.42 18.5M
2021-08-05 2.52 2.60 2.46 2.48 23.4M
2021-08-04 2.46 2.76 2.42 2.52 119.1M
2021-08-03 2.42 2.52 2.40 2.46 30.3M
2021-08-02 2.32 2.54 2.26 2.54 46.0M
2021-07-30 2.42 2.48 2.24 2.26 25.0M
2021-07-29 2.54 2.62 2.40 2.42 43.5M
2021-07-27 2.70 2.82 2.44 2.52 107.7M
2021-07-23 2.62 2.80 2.62 2.64 61.6M
2021-07-22 2.74 2.88 2.56 2.62 150.6M
2021-07-21 2.10 2.64 2.06 2.60 172.8M
2021-07-20 2.10 2.18 1.99 2.04 40.7M
2021-07-19 1.85 2.10 1.84 2.10 47.0M
2021-07-16 1.87 1.92 1.86 1.87 10.5M
2021-07-15 1.87 1.99 1.87 1.90 33.4M
2021-07-14 1.92 1.92 1.82 1.85 12.8M
2021-07-13 2.00 2.06 1.91 1.91 39.2M
2021-07-12 1.78 1.95 1.77 1.90 46.4M
2021-07-09 1.88 1.98 1.74 1.74 44.3M
2021-07-08 1.97 2.28 1.90 1.90 188.0M
2021-07-07 1.67 2.02 1.67 1.92 87.2M
2021-07-06 1.61 1.68 1.61 1.65 2.1M
2021-07-05 1.65 1.65 1.60 1.61 0.9M
2021-07-02 1.63 1.67 1.63 1.64 0.5M
2021-07-01 1.63 1.66 1.63 1.63 1.7M
2021-06-30 1.66 1.67 1.63 1.63 1.1M
2021-06-29 1.59 1.66 1.59 1.66 0.9M
2021-06-28 1.61 1.65 1.60 1.61 1.5M
2021-06-25 1.64 1.67 1.64 1.66 0.6M
2021-06-24 1.67 1.67 1.61 1.65 1.5M
2021-06-23 1.70 1.71 1.66 1.66 2.9M
2021-06-22 1.63 1.68 1.63 1.67 2.3M
2021-06-21 1.60 1.65 1.60 1.63 1.7M
2021-06-18 1.67 1.70 1.65 1.65 3.4M
2021-06-17 1.70 1.70 1.66 1.66 1.4M
2021-06-16 1.66 1.71 1.65 1.70 3.6M
2021-06-15 1.67 1.69 1.65 1.66 1.4M
2021-06-14 1.71 1.72 1.67 1.67 2.4M
2021-06-11 1.74 1.75 1.70 1.71 2.5M
2021-06-10 1.74 1.76 1.72 1.74 2.0M
2021-06-09 1.76 1.77 1.73 1.75 4.1M
2021-06-08 1.78 1.78 1.74 1.75 3.3M
2021-06-07 1.78 1.82 1.77 1.78 4.7M
2021-06-04 1.76 1.80 1.74 1.79 4.0M
2021-06-02 1.81 1.81 1.77 1.77 3.0M
2021-06-01 1.78 1.82 1.75 1.81 10.3M
2021-05-31 1.73 1.80 1.70 1.76 7.7M
2021-05-28 1.75 1.77 1.71 1.72 3.0M
2021-05-27 1.76 1.77 1.72 1.73 1.8M
2021-05-25 1.81 1.81 1.71 1.74 1.7M
2021-05-24 1.70 1.70 1.65 1.69 2.0M
2021-05-21 1.79 1.80 1.69 1.69 2.3M
2021-05-20 1.83 1.84 1.78 1.78 3.7M
2021-05-19 1.81 1.84 1.80 1.81 12.0M
2021-05-18 1.85 1.88 1.78 1.80 9.8M
2021-05-17 1.91 1.91 1.82 1.83 5.5M
2021-05-14 2.02 2.02 1.81 1.89 10.5M
2021-05-13 2.06 2.06 1.67 1.90 24.1M
2021-05-12 1.74 1.79 1.69 1.71 4.5M
2021-05-11 1.64 1.77 1.64 1.73 9.9M
2021-05-10 1.64 1.67 1.64 1.64 1.5M
2021-05-07 1.69 1.70 1.63 1.65 3.6M
2021-05-06 1.62 1.69 1.59 1.68 9.5M
2021-05-05 1.63 1.64 1.59 1.61 1.2M
2021-04-30 1.63 1.66 1.61 1.63 1.0M
2021-04-29 1.64 1.67 1.60 1.63 2.8M
2021-04-28 1.69 1.72 1.61 1.63 4.5M
2021-04-27 1.94 1.94 1.62 1.67 8.0M
2021-04-26 1.56 1.77 1.56 1.76 15.7M
2021-04-23 1.56 1.61 1.54 1.56 1.1M
2021-04-22 1.61 1.65 1.56 1.56 3.9M
2021-04-21 1.52 1.63 1.52 1.61 4.3M
2021-04-20 1.50 1.52 1.48 1.52 0.3M
2021-04-19 1.47 1.53 1.47 1.49 0.1M
2021-04-16 1.45 1.50 1.45 1.47 0.2M
2021-04-12 1.50 1.53 1.46 1.47 0.7M
2021-04-09 1.52 1.53 1.50 1.50 0.2M
2021-04-08 1.55 1.57 1.50 1.51 3.0M
2021-04-07 1.52 1.57 1.50 1.51 1.9M
2021-04-05 1.54 1.58 1.52 1.52 4.0M
2021-04-02 1.51 1.66 1.51 1.54 5.5M
2021-04-01 1.53 1.55 1.50 1.50 0.6M
2021-03-31 1.53 1.56 1.53 1.53 0.4M
2021-03-30 1.50 1.53 1.50 1.52 0.4M
2021-03-29 1.54 1.58 1.50 1.50 0.7M
2021-03-26 1.52 1.54 1.49 1.53 0.4M
2021-03-25 1.53 1.61 1.49 1.49 2.9M
2021-03-24 1.48 1.60 1.48 1.53 4.7M
2021-03-23 1.47 1.54 1.45 1.47 1.7M
2021-03-22 1.49 1.49 1.46 1.46 0.1M
2021-03-19 1.48 1.49 1.45 1.47 0.8M
2021-03-18 1.48 1.48 1.46 1.47 0.0M
2021-03-17 1.45 1.51 1.45 1.46 1.6M
2021-03-16 1.44 1.46 1.44 1.46 0.4M
2021-03-15 1.43 1.50 1.42 1.44 2.1M
2021-03-12 1.43 1.49 1.42 1.42 1.0M
2021-03-11 1.43 1.51 1.41 1.43 3.4M
2021-03-10 1.43 1.45 1.39 1.43 0.6M
2021-03-09 1.40 1.44 1.39 1.43 0.5M
2021-03-08 1.37 1.46 1.37 1.40 1.1M
2021-03-05 1.37 1.44 1.36 1.37 0.7M
2021-03-04 1.40 1.40 1.37 1.37 0.2M
2021-03-03 1.41 1.43 1.38 1.40 0.6M
2021-03-02 1.36 1.43 1.33 1.43 0.5M
2021-03-01 1.33 1.38 1.31 1.36 0.2M
2021-02-25 1.36 1.45 1.33 1.37 1.5M
2021-02-24 1.32 1.40 1.30 1.35 0.6M
2021-02-23 1.26 1.33 1.26 1.29 0.1M
2021-02-22 1.28 1.30 1.26 1.26 0.2M
2021-02-19 1.31 1.31 1.27 1.31 0.1M
2021-02-18 1.30 1.33 1.30 1.31 0.1M
2021-02-17 1.30 1.33 1.30 1.30 0.1M
2021-02-16 1.36 1.36 1.30 1.30 0.1M
2021-02-15 1.33 1.33 1.28 1.30 0.3M
2021-02-11 1.37 1.37 1.27 1.33 0.3M
2021-02-10 1.27 1.35 1.27 1.33 1.8M
2021-02-09 1.18 1.27 1.17 1.25 1.2M
2021-02-08 1.18 1.18 1.14 1.17 0.1M
2021-02-05 1.18 1.23 1.11 1.18 0.7M
2021-02-04 1.17 1.20 1.14 1.17 0.2M
2021-02-03 1.17 1.17 1.14 1.16 0.0M
2021-02-02 1.16 1.17 1.16 1.16 0.0M
2021-02-01 1.16 1.16 1.16 1.16 0.0M
2021-01-29 1.17 1.19 1.15 1.17 0.1M
2021-01-28 1.20 1.20 1.14 1.15 0.3M
2021-01-27 1.17 1.17 1.16 1.16 0.0M
2021-01-26 1.18 1.18 1.15 1.18 0.0M
2021-01-25 1.17 1.18 1.15 1.18 0.1M
2021-01-22 1.18 1.18 1.14 1.17 0.1M
2021-01-21 1.18 1.18 1.16 1.18 0.1M
2021-01-20 1.16 1.19 1.15 1.17 0.2M
2021-01-19 1.17 1.18 1.15 1.16 0.3M
2021-01-18 1.20 1.20 1.16 1.16 0.3M
2021-01-15 1.24 1.24 1.19 1.20 0.1M
2021-01-14 1.23 1.24 1.21 1.22 0.2M
2021-01-13 1.23 1.24 1.22 1.22 0.1M
2021-01-12 1.24 1.24 1.24 1.24 0.0M
2021-01-11 1.24 1.24 1.23 1.23 0.0M
2021-01-08 1.24 1.24 1.23 1.24 0.0M
2021-01-07 1.24 1.25 1.23 1.24 0.2M
2021-01-06 1.24 1.26 1.24 1.25 0.1M
2021-01-05 1.25 1.26 1.25 1.26 0.0M
2021-01-04 1.26 1.26 1.25 1.25 0.0M