Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.460	2.500	2.460	2.480	2.480	69,530
2024-01-26	2.440	2.500	2.440	2.480	2.480	31,400
2024-01-25	2.500	2.500	2.460	2.460	2.460	24,013
2024-01-24	2.440	2.500	2.420	2.460	2.460	96,602
2024-01-23	2.580	2.580	2.420	2.420	2.420	243,500
2024-01-22	2.600	2.600	2.560	2.560	2.560	478,200
2024-01-19	2.540	2.560	2.540	2.560	2.560	127,400
2024-01-18	2.560	2.560	2.520	2.540	2.540	201,006
2024-01-17	2.580	2.600	2.560	2.560	2.560	264,204
2024-01-16	2.600	2.600	2.560	2.600	2.600	198,601
2024-01-15	2.560	2.600	2.560	2.600	2.600	108,910
2024-01-12	2.600	2.600	2.560	2.560	2.560	219,702
2024-01-11	2.600	2.640	2.580	2.600	2.600	162,700
2024-01-10	2.580	2.600	2.560	2.580	2.580	119,299
2024-01-09	2.640	2.720	2.580	2.580	2.580	644,502
2024-01-08	2.600	2.640	2.600	2.620	2.620	35,801
2024-01-05	2.620	2.640	2.580	2.620	2.620	387,434
2024-01-04	2.640	2.660	2.580	2.620	2.620	605,053
2024-01-03	2.620	2.740	2.620	2.640	2.640	926,500
2024-01-02	2.680	2.680	2.600	2.620	2.620	1,129,513
2023-12-28	2.680	2.680	2.600	2.620	2.620	291,903
2023-12-27	2.660	2.660	2.600	2.600	2.600	328,218
2023-12-26	2.740	2.780	2.660	2.660	2.660	226,682
2023-12-25	2.640	2.800	2.640	2.720	2.720	778,200
2023-12-22	2.640	2.700	2.640	2.660	2.660	89,000
2023-12-21	2.660	2.700	2.660	2.680	2.680	109,301
2023-12-20	2.700	2.740	2.660	2.680	2.680	75,020
2023-12-19	2.640	2.820	2.640	2.700	2.700	553,916
2023-12-18	2.580	2.660	2.580	2.640	2.640	144,986
2023-12-15	2.700	2.700	2.600	2.620	2.620	95,099
2023-12-14	2.540	2.600	2.540	2.600	2.600	108,629
2023-12-13	2.560	2.580	2.500	2.540	2.540	409,750
2023-12-12	2.600	2.640	2.560	2.560	2.560	190,761
2023-12-08	2.700	2.720	2.600	2.600	2.600	318,309
2023-12-07	2.760	2.780	2.680	2.700	2.700	308,233
2023-12-06	2.740	2.800	2.720	2.740	2.740	589,533
2023-12-04	2.720	2.880	2.720	2.740	2.740	818,700
2023-12-01	2.800	2.800	2.700	2.760	2.760	766,160
2023-11-30	2.880	2.900	2.740	2.760	2.760	3,540,452
2023-11-29	2.880	3.460	2.780	2.860	2.860	26,345,830
2023-11-28	2.640	2.920	2.640	2.800	2.800	3,340,218
2023-11-27	2.580	2.620	2.580	2.600	2.600	252,202
2023-11-24	2.540	2.600	2.540	2.580	2.580	254,240
2023-11-23	2.520	2.560	2.520	2.540	2.540	129,601
2023-11-22	2.560	2.560	2.520	2.540	2.540	12,950
2023-11-21	2.460	2.600	2.460	2.520	2.520	112,900
2023-11-20	2.500	2.520	2.480	2.500	2.500	29,740
2023-11-17	2.500	2.560	2.480	2.560	2.560	136,500
2023-11-16	2.520	2.520	2.480	2.480	2.480	80,962
2023-11-15	2.500	2.600	2.500	2.500	2.500	226,200
2023-11-14	2.500	2.680	2.500	2.500	2.500	23,900
2023-11-13	2.500	2.580	2.440	2.580	2.580	114,701
2023-11-10	2.580	2.580	2.500	2.500	2.500	60,802
2023-11-09	2.580	2.580	2.540	2.540	2.540	34,402
2023-11-08	2.620	2.620	2.560	2.580	2.580	10,803
2023-11-07	2.580	2.640	2.560	2.560	2.560	110,572
2023-11-06	2.680	2.700	2.600	2.600	2.600	106,940
2023-11-03	2.600	2.680	2.560	2.660	2.660	180,707
2023-11-02	2.560	2.580	2.520	2.560	2.560	143,309
2023-11-01	2.560	2.560	2.500	2.520	2.520	129,500

← NewerPage 12 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.