Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.210	1.210	1.110	1.130	1.130	98,910
2026-04-21	1.180	1.210	1.180	1.190	1.190	18,600
2026-04-20	1.160	1.250	1.160	1.200	1.200	29,200
2026-04-17	1.250	1.260	1.200	1.210	1.210	37,900
2026-04-16	1.280	1.280	1.240	1.240	1.240	112,001
2026-04-10	1.270	1.290	1.270	1.280	1.280	5,901
2026-04-09	1.230	1.300	1.230	1.250	1.250	22,601
2026-04-08	1.220	1.290	1.220	1.220	1.220	52,401
2026-04-07	1.190	1.280	1.190	1.280	1.280	6,700
2026-04-03	1.280	1.280	1.250	1.250	1.250	2,800
2026-04-02	1.280	1.350	1.250	1.250	1.250	67,100
2026-04-01	1.300	1.380	1.270	1.270	1.270	61,600
2026-03-31	1.300	1.320	1.260	1.290	1.290	52,716
2026-03-30	1.220	1.300	1.220	1.290	1.290	53,600
2026-03-27	1.220	1.270	1.220	1.220	1.220	71,800
2026-03-26	1.220	1.280	1.200	1.260	1.260	232,001
2026-03-25	1.280	1.300	1.240	1.240	1.240	161,800
2026-03-24	1.300	1.300	1.270	1.290	1.290	1,901
2026-03-23	1.250	1.310	1.220	1.270	1.270	34,811
2026-03-20	1.300	1.320	1.270	1.310	1.310	61,101
2026-03-19	1.310	1.310	1.250	1.280	1.280	49,000
2026-03-18	1.320	1.320	1.280	1.280	1.280	175,403
2026-03-17	1.300	1.350	1.300	1.310	1.310	92,103
2026-03-16	1.300	1.320	1.280	1.300	1.300	119,800
2026-03-13	1.320	1.370	1.280	1.290	1.290	781,301
2026-03-12	1.200	1.440	1.200	1.320	1.320	3,114,890
2026-03-11	1.170	1.350	1.150	1.200	1.200	1,571,613
2026-03-10	1.130	1.230	1.100	1.130	1.130	199,301
2026-03-09	1.100	1.100	1.050	1.100	1.100	107,801
2026-03-06	1.190	1.240	1.150	1.160	1.160	165,800
2026-03-05	1.100	1.220	1.090	1.190	1.190	333,600
2026-03-04	1.090	1.100	1.010	1.070	1.070	456,500
2026-03-02	1.290	1.300	1.120	1.120	1.120	447,100
2026-02-27	1.360	1.370	1.290	1.290	1.290	120,493
2026-02-26	1.320	1.410	1.320	1.340	1.340	608,713
2026-02-25	1.470	1.500	1.280	1.330	1.330	920,102
2026-02-24	1.560	1.610	1.430	1.430	1.430	2,087,116
2026-02-23	1.370	1.590	1.200	1.450	1.450	4,049,153
2026-02-20	1.130	1.350	1.120	1.340	1.340	6,771,296
2026-02-19	0.800	1.050	0.800	1.050	1.050	1,777,587
2026-02-18	0.800	0.800	0.780	0.800	0.800	127,800
2026-02-17	0.760	0.810	0.760	0.800	0.800	250,800
2026-02-16	0.760	0.780	0.750	0.760	0.760	23,302
2026-02-13	0.730	0.780	0.730	0.760	0.760	78,502
2026-02-12	0.760	0.760	0.710	0.750	0.750	140,610
2026-02-11	0.760	0.760	0.750	0.760	0.760	46,301
2026-02-10	0.760	0.790	0.750	0.750	0.750	92,100
2026-02-09	0.720	0.770	0.710	0.760	0.760	216,200
2026-02-06	0.700	0.720	0.700	0.720	0.720	32,116
2026-02-05	0.720	0.720	0.690	0.710	0.710	23,300
2026-02-04	0.700	0.720	0.670	0.710	0.710	81,600
2026-02-03	0.730	0.730	0.700	0.720	0.720	38,900
2026-02-02	0.720	0.740	0.700	0.700	0.700	26,306
2026-01-30	0.720	0.730	0.700	0.730	0.730	32,200
2026-01-29	0.720	0.730	0.690	0.730	0.730	164,800
2026-01-28	0.730	0.730	0.700	0.720	0.720	35,200
2026-01-27	0.700	0.730	0.700	0.730	0.730	46,800
2026-01-26	0.740	0.780	0.690	0.710	0.710	60,200
2026-01-23	0.740	0.740	0.730	0.740	0.740	10,702
2026-01-22	0.740	0.760	0.730	0.740	0.740	106,700

← NewerPage 3 of 13 · 767 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.