Finansia X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 10,200 |
| 2025-10-21 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 10,400 |
| 2025-10-20 | 1.000 | 1.020 | 0.980 | 0.990 | 0.990 | 75,200 |
| 2025-10-17 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 32,100 |
| 2025-10-16 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 87,300 |
| 2025-10-15 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 19,800 |
| 2025-10-14 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 35,100 |
| 2025-10-10 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 63,800 |
| 2025-10-09 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 24,900 |
| 2025-10-08 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 60,800 |
| 2025-10-07 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 15,309 |
| 2025-10-06 | 1.110 | 1.140 | 1.100 | 1.100 | 1.100 | 22,700 |
| 2025-10-03 | 1.090 | 1.160 | 1.090 | 1.140 | 1.140 | 6,300 |
| 2025-10-02 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 2,000 |
| 2025-10-01 | 1.090 | 1.160 | 1.090 | 1.150 | 1.150 | 6,750 |
| 2025-09-30 | 1.190 | 1.190 | 1.120 | 1.160 | 1.160 | 36,900 |
| 2025-09-29 | 1.110 | 1.190 | 1.110 | 1.160 | 1.160 | 6,000 |
| 2025-09-26 | 1.150 | 1.170 | 1.110 | 1.150 | 1.150 | 3,100 |
| 2025-09-25 | 1.180 | 1.230 | 1.140 | 1.140 | 1.140 | 157,800 |
| 2025-09-24 | 1.090 | 1.190 | 1.090 | 1.180 | 1.180 | 167,921 |
| 2025-09-23 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 15,100 |
| 2025-09-22 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 25,919 |
| 2025-09-19 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 15,700 |
| 2025-09-18 | 1.090 | 1.130 | 1.080 | 1.130 | 1.130 | 44,254 |
| 2025-09-17 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 58,400 |
| 2025-09-16 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 20,800 |
| 2025-09-15 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 222,300 |
| 2025-09-12 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 8,600 |
| 2025-09-11 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 25,200 |
| 2025-09-10 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 17,400 |
| 2025-09-09 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 126,500 |
| 2025-09-08 | 1.130 | 1.160 | 1.100 | 1.100 | 1.100 | 248,400 |
| 2025-09-05 | 1.160 | 1.190 | 1.090 | 1.170 | 1.170 | 59,000 |
| 2025-09-04 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 19,598 |
| 2025-09-03 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 91,100 |
| 2025-09-02 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 6,900 |
| 2025-09-01 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 20,001 |
| 2025-08-29 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 10,600 |
| 2025-08-28 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 18,800 |
| 2025-08-27 | 1.170 | 1.220 | 1.160 | 1.200 | 1.200 | 13,700 |
| 2025-08-26 | 1.200 | 1.230 | 1.160 | 1.160 | 1.160 | 67,700 |
| 2025-08-25 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 41,500 |
| 2025-08-22 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 112,500 |
| 2025-08-21 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 2,531 |
| 2025-08-20 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 31,163 |
| 2025-08-19 | 1.230 | 1.240 | 1.210 | 1.240 | 1.240 | 58,806 |
| 2025-08-18 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 37,900 |
| 2025-08-15 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 99,014 |
| 2025-08-14 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 244,532 |
| 2025-08-13 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 169,200 |
| 2025-08-08 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 413,300 |
| 2025-08-07 | 1.230 | 1.250 | 1.190 | 1.200 | 1.200 | 543,300 |
| 2025-08-06 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 156,751 |
| 2025-08-05 | 1.280 | 1.310 | 1.250 | 1.260 | 1.260 | 192,595 |
| 2025-08-04 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 87,500 |
| 2025-08-01 | 1.300 | 1.340 | 1.280 | 1.300 | 1.300 | 87,605 |
| 2025-07-31 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 90,600 |
| 2025-07-30 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 129,502 |
| 2025-07-29 | 1.200 | 1.300 | 1.200 | 1.260 | 1.260 | 85,800 |
| 2025-07-25 | 1.280 | 1.330 | 1.260 | 1.260 | 1.260 | 109,212 |
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.