Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.440	2.500	2.420	2.460	2.460	103,600
2024-04-26	2.500	2.520	2.440	2.460	2.460	138,450
2024-04-25	2.480	2.520	2.420	2.460	2.460	77,570
2024-04-24	2.440	2.540	2.380	2.480	2.480	374,500
2024-04-23	2.420	2.460	2.380	2.440	2.440	58,393
2024-04-22	2.360	2.440	2.360	2.380	2.380	951,100
2024-04-19	2.380	2.460	2.360	2.440	2.440	159,389
2024-04-18	2.460	2.460	2.320	2.440	2.440	638,404
2024-04-17	2.540	2.560	2.420	2.440	2.440	477,400
2024-04-11	2.480	3.000	2.380	2.540	2.540	16,522,890
2024-04-10	2.500	2.500	2.380	2.400	2.400	168,028
2024-04-09	2.380	2.500	2.380	2.500	2.500	147,097
2024-04-05	2.380	2.520	2.380	2.380	2.380	22,400
2024-04-04	2.500	2.520	2.420	2.420	2.420	35,958
2024-04-03	2.460	2.500	2.400	2.500	2.500	180,123
2024-04-02	2.460	2.460	2.400	2.440	2.440	30,339
2024-04-01	2.520	2.520	2.420	2.420	2.420	68,501
2024-03-29	2.520	2.540	2.460	2.520	2.520	112,200
2024-03-28	2.600	2.600	2.480	2.520	2.520	260,412
2024-03-27	2.560	2.600	2.480	2.540	2.540	174,739
2024-03-26	2.520	2.560	2.420	2.560	2.560	327,000
2024-03-25	2.480	2.500	2.420	2.500	2.500	34,500
2024-03-22	2.420	2.480	2.380	2.460	2.460	5,167,053
2024-03-21	2.380	2.420	2.380	2.420	2.420	27,850
2024-03-20	2.500	2.500	2.380	2.400	2.400	56,342
2024-03-19	2.480	2.560	2.480	2.500	2.500	45,800
2024-03-18	2.520	2.520	2.440	2.480	2.480	40,807
2024-03-15	2.400	2.540	2.380	2.520	2.520	425,710
2024-03-14	2.320	2.400	2.260	2.400	2.400	390,600
2024-03-13	2.300	2.340	2.240	2.280	2.280	349,071
2024-03-12	2.300	2.300	2.260	2.260	2.260	23,300
2024-03-11	2.320	2.400	2.200	2.300	2.300	576,500
2024-03-08	2.260	2.320	2.260	2.320	2.320	24,400
2024-03-07	2.300	2.480	2.260	2.260	2.260	66,372
2024-03-06	2.260	2.300	2.220	2.280	2.280	287,510
2024-03-05	2.320	2.320	2.240	2.260	2.260	361,402
2024-03-04	2.400	2.400	2.320	2.320	2.320	88,900
2024-03-01	2.400	2.460	2.380	2.400	2.400	151,001
2024-02-29	2.400	2.420	2.340	2.380	2.380	215,110
2024-02-28	2.440	2.480	2.400	2.400	2.400	200,161
2024-02-27	2.460	2.480	2.440	2.480	2.480	264,820
2024-02-23	2.420	2.460	2.420	2.440	2.440	121,222
2024-02-22	2.500	2.500	2.400	2.420	2.420	655,630
2024-02-21	2.440	2.500	2.420	2.500	2.500	322,710
2024-02-20	2.480	2.500	2.440	2.440	2.440	123,937
2024-02-19	2.480	2.620	2.460	2.480	2.480	681,100
2024-02-16	2.520	2.520	2.440	2.480	2.480	383,130
2024-02-15	2.500	2.520	2.440	2.460	2.460	98,340
2024-02-14	2.480	2.540	2.480	2.500	2.500	613,600
2024-02-13	2.500	2.520	2.420	2.480	2.480	551,159
2024-02-12	2.480	2.520	2.480	2.500	2.500	579,700
2024-02-09	2.460	2.640	2.440	2.460	2.460	947,501
2024-02-08	2.460	2.460	2.440	2.440	2.440	126,000
2024-02-07	2.480	2.500	2.460	2.460	2.460	332,900
2024-02-06	2.480	2.600	2.460	2.460	2.460	427,140
2024-02-05	2.520	2.520	2.480	2.480	2.480	20,101
2024-02-02	2.540	2.540	2.480	2.480	2.480	187,601
2024-02-01	2.460	2.580	2.440	2.480	2.480	241,003
2024-01-31	2.500	2.500	2.460	2.460	2.460	33,702
2024-01-30	2.480	2.500	2.460	2.500	2.500	27,100

← NewerPage 11 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.