Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.740	0.760	0.730	0.740	0.740	106,700
2026-01-21	0.700	0.760	0.700	0.740	0.740	211,800
2026-01-20	0.720	0.720	0.700	0.710	0.710	41,510
2026-01-19	0.720	0.720	0.690	0.690	0.690	18,142
2026-01-16	0.680	0.740	0.680	0.720	0.720	9,201
2026-01-15	0.680	0.690	0.670	0.690	0.690	10,700
2026-01-14	0.680	0.680	0.670	0.680	0.680	73,300
2026-01-13	0.710	0.710	0.680	0.690	0.690	43,900
2026-01-12	0.690	0.710	0.690	0.710	0.710	1,500
2026-01-09	0.720	0.720	0.700	0.700	0.700	55,777
2026-01-08	0.700	0.740	0.700	0.730	0.730	25,401
2026-01-07	0.710	0.730	0.710	0.730	0.730	25,401
2026-01-06	0.720	0.730	0.700	0.730	0.730	79,100
2026-01-05	0.720	0.720	0.700	0.710	0.710	17,000
2025-12-30	0.720	0.720	0.690	0.700	0.700	16,700
2025-12-29	0.680	0.710	0.680	0.710	0.710	22,300
2025-12-26	0.690	0.700	0.670	0.690	0.690	25,500
2025-12-25	0.700	0.740	0.660	0.680	0.680	350,004
2025-12-24	0.730	0.740	0.680	0.730	0.730	318,900
2025-12-23	0.730	0.750	0.730	0.740	0.740	21,900
2025-12-22	0.730	0.740	0.730	0.740	0.740	2,400
2025-12-19	0.740	0.750	0.730	0.740	0.740	32,806
2025-12-18	0.740	0.740	0.720	0.740	0.740	2,900
2025-12-17	0.730	0.730	0.720	0.730	0.730	12,900
2025-12-16	0.720	0.740	0.700	0.720	0.720	136,212
2025-12-15	0.740	0.750	0.720	0.730	0.730	87,200
2025-12-12	0.750	0.750	0.720	0.730	0.730	39,291
2025-12-11	0.720	0.740	0.710	0.740	0.740	20,546
2025-12-09	0.730	0.730	0.720	0.720	0.720	25,700
2025-12-08	0.720	0.740	0.710	0.710	0.710	45,500
2025-12-04	0.740	0.750	0.710	0.710	0.710	86,300
2025-12-03	0.750	0.750	0.710	0.740	0.740	5,600
2025-12-02	0.720	0.750	0.710	0.750	0.750	105,600
2025-12-01	0.720	0.740	0.700	0.700	0.700	11,800
2025-11-28	0.720	0.740	0.720	0.720	0.720	5,929
2025-11-27	0.710	0.740	0.690	0.730	0.730	15,800
2025-11-26	0.710	0.710	0.700	0.710	0.710	29,358
2025-11-25	0.720	0.720	0.670	0.720	0.720	39,800
2025-11-24	0.710	0.740	0.700	0.700	0.700	68,400
2025-11-21	0.800	0.800	0.700	0.710	0.710	178,400
2025-11-20	0.730	0.760	0.720	0.760	0.760	128,800
2025-11-19	0.730	0.770	0.720	0.730	0.730	9,300
2025-11-18	0.790	0.810	0.700	0.720	0.720	493,400
2025-11-17	0.720	0.800	0.720	0.790	0.790	4,604
2025-11-14	0.810	0.810	0.790	0.790	0.790	12,900
2025-11-13	0.810	0.820	0.790	0.800	0.800	11,021
2025-11-12	0.830	0.830	0.780	0.810	0.810	12,400
2025-11-11	0.810	0.820	0.780	0.780	0.780	74,299
2025-11-10	0.800	0.820	0.780	0.800	0.800	81,291
2025-11-07	0.790	0.830	0.790	0.800	0.800	87,638
2025-11-06	0.770	0.790	0.770	0.770	0.770	23,828
2025-11-05	0.790	0.810	0.750	0.790	0.790	108,800
2025-11-04	0.860	0.890	0.800	0.810	0.810	174,580
2025-11-03	0.860	0.890	0.850	0.880	0.880	57,700
2025-10-31	0.920	0.940	0.850	0.880	0.880	322,800
2025-10-30	1.000	1.000	0.910	0.950	0.950	198,601
2025-10-29	1.000	1.000	0.970	0.990	0.990	95,600
2025-10-28	1.000	1.010	0.990	1.010	1.010	60,220
2025-10-27	1.000	1.040	1.000	1.000	1.000	24,000
2025-10-24	1.000	1.030	1.000	1.010	1.010	29,900

← NewerPage 4 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.