Finansia X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.120 | 1.250 | 1.120 | 1.160 | 1.160 | 348,800 |
| 2026-07-20 | 1.090 | 1.120 | 1.040 | 1.110 | 1.110 | 244,900 |
| 2026-07-17 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 192,600 |
| 2026-07-16 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 110,201 |
| 2026-07-15 | 1.160 | 1.190 | 1.130 | 1.130 | 1.130 | 24,900 |
| 2026-07-14 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 8,700 |
| 2026-07-13 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 9,101 |
| 2026-07-10 | 1.190 | 1.190 | 1.130 | 1.170 | 1.170 | 28,800 |
| 2026-07-09 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 23,405 |
| 2026-07-08 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 25,900 |
| 2026-07-07 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 16,900 |
| 2026-07-06 | 1.220 | 1.230 | 1.170 | 1.170 | 1.170 | 9,322 |
| 2026-07-03 | 1.190 | 1.230 | 1.170 | 1.190 | 1.190 | 90,700 |
| 2026-07-02 | 1.200 | 1.230 | 1.190 | 1.190 | 1.190 | 29,120 |
| 2026-07-01 | 1.120 | 1.220 | 1.120 | 1.200 | 1.200 | 150,108 |
| 2026-06-30 | 1.080 | 1.150 | 1.070 | 1.090 | 1.090 | 59,500 |
| 2026-06-29 | 1.040 | 1.080 | 1.010 | 1.080 | 1.080 | 21,100 |
| 2026-06-26 | 1.060 | 1.080 | 1.000 | 1.080 | 1.080 | 80,400 |
| 2026-06-25 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 18,400 |
| 2026-06-24 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 57,529 |
| 2026-06-23 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 26,800 |
| 2026-06-22 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 24,797 |
| 2026-06-19 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 23,700 |
| 2026-06-18 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 2,800 |
| 2026-06-17 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 17,400 |
| 2026-06-16 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 7,400 |
| 2026-06-15 | 1.100 | 1.150 | 1.090 | 1.100 | 1.100 | 41,042 |
| 2026-06-12 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 42,401 |
| 2026-06-11 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 1,500 |
| 2026-06-10 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 49,000 |
| 2026-06-09 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 34,702 |
| 2026-06-08 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 51,200 |
| 2026-06-05 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 42,100 |
| 2026-06-04 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 32,801 |
| 2026-06-02 | 1.130 | 1.170 | 1.110 | 1.150 | 1.150 | 39,195 |
| 2026-05-29 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 159,800 |
| 2026-05-28 | 1.180 | 1.180 | 1.100 | 1.150 | 1.150 | 126,600 |
| 2026-05-27 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 70,800 |
| 2026-05-26 | 1.130 | 1.180 | 1.130 | 1.160 | 1.160 | 92,754 |
| 2026-05-25 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 21,100 |
| 2026-05-22 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 34,800 |
| 2026-05-21 | 1.100 | 1.260 | 1.100 | 1.150 | 1.150 | 463,001 |
| 2026-05-20 | 1.100 | 1.140 | 1.080 | 1.090 | 1.090 | 212,400 |
| 2026-05-19 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 8,800 |
| 2026-05-18 | 1.110 | 1.130 | 1.060 | 1.120 | 1.120 | 55,500 |
| 2026-05-15 | 1.220 | 1.220 | 1.110 | 1.140 | 1.140 | 59,400 |
| 2026-05-14 | 1.200 | 1.210 | 1.180 | 1.210 | 1.210 | 29,500 |
| 2026-05-13 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 44,800 |
| 2026-05-12 | 1.240 | 1.250 | 1.190 | 1.190 | 1.190 | 40,706 |
| 2026-05-11 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 12,800 |
| 2026-05-08 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 10,500 |
| 2026-05-07 | 1.280 | 1.320 | 1.250 | 1.310 | 1.310 | 43,500 |
| 2026-05-06 | 1.170 | 1.300 | 1.170 | 1.300 | 1.300 | 202,900 |
| 2026-05-05 | 1.190 | 1.190 | 1.110 | 1.170 | 1.170 | 58,900 |
| 2026-04-30 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 13,501 |
| 2026-04-29 | 1.120 | 1.190 | 1.120 | 1.170 | 1.170 | 8,701 |
| 2026-04-28 | 1.150 | 1.220 | 1.110 | 1.110 | 1.110 | 32,711 |
| 2026-04-27 | 1.190 | 1.260 | 1.190 | 1.210 | 1.210 | 4,302 |
| 2026-04-24 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 8,400 |
| 2026-04-23 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 65,700 |
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.