Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.560	2.560	2.500	2.520	2.520	129,500
2023-10-31	2.580	2.580	2.500	2.580	2.580	8,800
2023-10-30	2.620	2.620	2.500	2.540	2.540	72,201
2023-10-27	2.560	2.620	2.440	2.620	2.620	145,404
2023-10-26	2.680	2.680	2.480	2.480	2.480	188,912
2023-10-25	2.660	2.700	2.500	2.700	2.700	624,350
2023-10-24	2.660	2.680	2.600	2.600	2.600	37,241
2023-10-20	2.680	2.680	2.560	2.660	2.660	44,000
2023-10-19	2.700	2.740	2.620	2.620	2.620	67,700
2023-10-18	2.800	2.800	2.680	2.780	2.780	72,213
2023-10-17	2.640	2.860	2.640	2.780	2.780	464,110
2023-10-16	2.680	2.680	2.600	2.620	2.620	169,630
2023-10-12	2.800	2.800	2.700	2.700	2.700	61,911
2023-10-11	2.760	2.760	2.680	2.700	2.700	193,700
2023-10-10	2.800	2.800	2.680	2.680	2.680	146,541
2023-10-09	2.840	2.840	2.720	2.720	2.720	180,226
2023-10-06	2.860	2.860	2.780	2.780	2.780	164,806
2023-10-05	2.860	2.860	2.820	2.820	2.820	73,056
2023-10-04	2.740	2.820	2.740	2.800	2.800	37,000
2023-10-03	2.780	2.960	2.720	2.820	2.820	331,102
2023-10-02	2.820	2.820	2.760	2.780	2.780	86,410
2023-09-29	2.800	2.860	2.780	2.800	2.800	327,220
2023-09-28	2.840	2.920	2.800	2.800	2.800	145,821
2023-09-27	2.900	2.900	2.820	2.840	2.840	267,339
2023-09-26	2.940	2.960	2.880	2.880	2.880	272,240
2023-09-25	3.040	3.040	2.940	2.940	2.940	399,019
2023-09-22	2.940	3.060	2.940	3.000	3.000	854,939
2023-09-21	2.980	3.020	2.940	2.980	2.980	166,100
2023-09-20	2.960	2.980	2.940	2.940	2.940	426,142
2023-09-19	2.960	3.040	2.940	2.980	2.980	408,100
2023-09-18	3.080	3.100	2.960	2.960	2.960	1,226,136
2023-09-15	3.000	3.160	2.980	3.100	3.100	2,688,512
2023-09-14	2.940	3.020	2.920	2.980	2.980	629,008
2023-09-13	3.100	3.100	2.960	2.980	2.980	1,512,500
2023-09-12	3.160	3.160	3.060	3.080	3.080	2,483,219
2023-09-11	3.100	3.220	3.100	3.140	3.140	2,168,321
2023-09-08	3.140	3.140	3.060	3.100	3.100	1,398,915
2023-09-07	3.160	3.280	3.060	3.140	3.140	7,519,603
2023-09-06	2.980	3.280	2.940	3.200	3.200	23,547,870
2023-09-05	2.980	2.980	2.940	2.980	2.980	195,310
2023-09-04	2.960	3.020	2.940	2.960	2.960	1,109,235
2023-09-01	3.000	3.060	2.900	3.000	3.000	2,602,281
2023-08-31	3.000	3.020	2.980	3.000	3.000	1,160,985
2023-08-30	3.040	3.100	2.980	3.000	3.000	4,183,950
2023-08-29	3.080	3.140	3.020	3.020	3.020	3,228,406
2023-08-28	3.040	3.220	2.980	3.080	3.080	8,817,040
2023-08-25	3.060	3.120	2.980	3.060	3.060	2,533,084
2023-08-24	3.060	3.180	2.920	3.060	3.060	7,778,906
2023-08-23	2.420	3.580	2.420	3.080	3.080	32,974,060

← NewerPage 13 of 13 · 769 trading days

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.