Finansia X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.310 | 1.310 | 1.250 | 1.280 | 1.280 | 134,819 |
| 2025-07-23 | 1.290 | 1.310 | 1.250 | 1.290 | 1.290 | 82,816 |
| 2025-07-22 | 1.300 | 1.320 | 1.260 | 1.280 | 1.280 | 155,070 |
| 2025-07-21 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 47,270 |
| 2025-07-18 | 1.240 | 1.300 | 1.240 | 1.270 | 1.270 | 224,714 |
| 2025-07-17 | 1.260 | 1.310 | 1.260 | 1.280 | 1.280 | 448,100 |
| 2025-07-16 | 1.240 | 1.260 | 1.200 | 1.250 | 1.250 | 248,563 |
| 2025-07-15 | 1.150 | 1.340 | 1.150 | 1.240 | 1.240 | 814,936 |
| 2025-07-14 | 1.140 | 1.180 | 1.140 | 1.140 | 1.140 | 169,006 |
| 2025-07-11 | 1.100 | 1.160 | 1.080 | 1.100 | 1.100 | 497,906 |
| 2025-07-09 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 8,100 |
| 2025-07-08 | 1.090 | 1.090 | 1.030 | 1.090 | 1.090 | 40,050 |
| 2025-07-07 | 1.090 | 1.090 | 1.020 | 1.090 | 1.090 | 118,480 |
| 2025-07-04 | 1.010 | 1.100 | 1.010 | 1.090 | 1.090 | 180,300 |
| 2025-07-03 | 0.980 | 1.030 | 0.970 | 1.030 | 1.030 | 135,514 |
| 2025-07-02 | 0.970 | 0.990 | 0.950 | 0.990 | 0.990 | 67,411 |
| 2025-07-01 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 164,428 |
| 2025-06-30 | 0.930 | 0.940 | 0.910 | 0.940 | 0.940 | 196,078 |
| 2025-06-27 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 161,859 |
| 2025-06-26 | 1.000 | 1.000 | 0.920 | 0.950 | 0.950 | 275,403 |
| 2025-06-25 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 51,500 |
| 2025-06-24 | 0.980 | 1.000 | 0.940 | 1.000 | 1.000 | 126,800 |
| 2025-06-23 | 0.970 | 1.020 | 0.930 | 0.930 | 0.930 | 405,602 |
| 2025-06-20 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 800 |
| 2025-06-19 | 0.960 | 0.970 | 0.940 | 0.940 | 0.940 | 70,437 |
| 2025-06-18 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 53,400 |
| 2025-06-17 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 55,000 |
| 2025-06-16 | 0.970 | 0.970 | 0.930 | 0.930 | 0.930 | 240,728 |
| 2025-06-13 | 0.980 | 0.990 | 0.950 | 0.970 | 0.970 | 35,811 |
| 2025-06-12 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 48,529 |
| 2025-06-11 | 0.970 | 1.030 | 0.950 | 0.980 | 0.980 | 315,600 |
| 2025-06-10 | 0.990 | 1.000 | 0.970 | 0.970 | 0.970 | 141,800 |
| 2025-06-09 | 0.980 | 1.010 | 0.950 | 0.990 | 0.990 | 44,804 |
| 2025-06-06 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 110,400 |
| 2025-06-05 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 11,501 |
| 2025-06-04 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 43,911 |
| 2025-05-30 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 31,208 |
| 2025-05-29 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 114,243 |
| 2025-05-28 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 82,728 |
| 2025-05-27 | 1.060 | 1.090 | 0.990 | 1.000 | 1.000 | 608,568 |
| 2025-05-26 | 1.140 | 1.140 | 1.040 | 1.050 | 1.050 | 459,611 |
| 2025-05-23 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 184,500 |
| 2025-05-22 | 1.250 | 1.250 | 1.140 | 1.200 | 1.200 | 47,400 |
| 2025-05-21 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 16,400 |
| 2025-05-20 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 32,011 |
| 2025-05-19 | 1.190 | 1.220 | 1.170 | 1.220 | 1.220 | 56,110 |
| 2025-05-16 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 31,103 |
| 2025-05-15 | 1.310 | 1.310 | 1.200 | 1.200 | 1.200 | 171,800 |
| 2025-05-14 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 11,411 |
| 2025-05-13 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 44,205 |
| 2025-05-09 | 1.310 | 1.320 | 1.250 | 1.250 | 1.250 | 140,745 |
| 2025-05-08 | 1.340 | 1.440 | 1.280 | 1.280 | 1.280 | 591,200 |
| 2025-05-07 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 9,005 |
| 2025-05-06 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 6,600 |
| 2025-05-02 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 68,705 |
| 2025-04-30 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 920 |
| 2025-04-29 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 11,702 |
| 2025-04-28 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 10,301 |
| 2025-04-25 | 1.270 | 1.380 | 1.270 | 1.380 | 1.380 | 105,700 |
| 2025-04-24 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 15,308 |
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.