Finansia X Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.700	2.700	2.600	2.600	2.600	124,900
2024-07-26	2.700	2.700	2.620	2.640	2.640	14,101
2024-07-25	2.700	2.700	2.620	2.620	2.620	26,800
2024-07-24	2.680	2.720	2.660	2.680	2.680	78,702
2024-07-23	2.740	2.780	2.660	2.660	2.660	134,500
2024-07-19	2.820	2.820	2.740	2.740	2.740	74,900
2024-07-18	2.820	2.860	2.820	2.820	2.820	29,101
2024-07-17	2.840	2.860	2.820	2.860	2.860	108,500
2024-07-16	2.880	2.880	2.800	2.820	2.820	24,301
2024-07-15	2.940	2.940	2.800	2.820	2.820	237,300
2024-07-12	2.960	2.980	2.920	2.940	2.940	108,501
2024-07-11	3.040	3.060	2.940	2.960	2.960	276,500
2024-07-10	3.060	3.120	2.980	3.040	3.040	687,601
2024-07-09	2.880	3.060	2.820	3.020	3.020	1,804,788
2024-07-08	2.840	2.940	2.780	2.860	2.860	110,002
2024-07-05	2.720	2.920	2.660	2.840	2.840	1,181,827
2024-07-04	2.780	2.780	2.600	2.720	2.720	659,904
2024-07-03	2.740	2.780	2.620	2.740	2.740	647,401
2024-07-02	2.680	2.860	2.520	2.700	2.700	1,770,200
2024-07-01	2.800	3.000	2.680	2.700	2.700	5,543,708
2024-06-28	2.840	2.840	2.740	2.780	2.780	1,480,102
2024-06-27	2.700	2.820	2.640	2.740	2.740	1,809,664
2024-06-26	2.540	2.680	2.500	2.660	2.660	1,196,101
2024-06-25	2.540	2.560	2.480	2.480	2.480	320,900
2024-06-24	2.560	2.620	2.500	2.520	2.520	1,107,104
2024-06-21	2.500	2.540	2.380	2.480	2.480	834,700
2024-06-20	2.340	2.580	2.320	2.500	2.500	1,666,801
2024-06-19	2.180	2.340	2.180	2.300	2.300	1,055,345
2024-06-18	2.220	2.340	2.100	2.200	2.200	778,650
2024-06-17	2.260	2.280	2.220	2.220	2.220	70,553
2024-06-14	2.300	2.320	2.240	2.260	2.260	133,750
2024-06-13	2.280	2.320	2.260	2.280	2.280	97,540
2024-06-12	2.420	2.420	2.280	2.280	2.280	538,813
2024-06-11	2.420	2.420	2.380	2.400	2.400	53,711
2024-06-10	2.320	2.420	2.320	2.380	2.380	9,601
2024-06-07	2.480	2.480	2.360	2.420	2.420	3,434
2024-06-06	2.420	2.420	2.300	2.360	2.360	366,219
2024-06-05	2.320	2.540	2.280	2.400	2.400	629,506
2024-06-04	2.500	2.520	2.340	2.340	2.340	459,731
2024-05-31	2.500	2.580	2.440	2.500	2.500	386,241
2024-05-30	2.500	2.500	2.440	2.480	2.480	28,600
2024-05-29	2.480	2.500	2.460	2.500	2.500	245,800
2024-05-28	2.400	2.480	2.400	2.480	2.480	168,500
2024-05-27	2.380	2.440	2.380	2.440	2.440	57,554
2024-05-24	2.440	2.440	2.340	2.420	2.420	81,950
2024-05-23	2.440	2.440	2.380	2.440	2.440	79,600
2024-05-21	2.380	2.440	2.380	2.440	2.440	79,806
2024-05-20	2.440	2.460	2.340	2.440	2.440	199,420
2024-05-17	2.440	2.460	2.440	2.460	2.460	64,200
2024-05-16	2.460	2.480	2.420	2.460	2.460	71,000
2024-05-15	2.480	2.480	2.440	2.460	2.460	36,500
2024-05-14	2.460	2.520	2.400	2.460	2.460	93,409
2024-05-13	2.540	2.540	2.440	2.500	2.500	15,710
2024-05-10	2.540	2.560	2.480	2.540	2.540	497,800
2024-05-09	2.520	2.560	2.440	2.500	2.500	317,201
2024-05-08	2.440	2.500	2.440	2.460	2.460	42,400
2024-05-07	2.500	2.520	2.440	2.440	2.440	162,401
2024-05-03	2.400	2.420	2.400	2.420	2.420	75,000
2024-05-02	2.420	2.440	2.380	2.400	2.400	123,575
2024-04-30	2.440	2.460	2.400	2.460	2.460	90,102

← NewerPage 10 of 13 · 768 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.