Finansia X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 42,000 |
| 2025-04-22 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 14,602 |
| 2025-04-21 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 18,340 |
| 2025-04-18 | 1.270 | 1.310 | 1.240 | 1.290 | 1.290 | 88,656 |
| 2025-04-17 | 1.370 | 1.380 | 1.300 | 1.300 | 1.300 | 39,606 |
| 2025-04-16 | 1.250 | 1.370 | 1.250 | 1.370 | 1.370 | 29,429 |
| 2025-04-11 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 39,005 |
| 2025-04-10 | 1.250 | 1.280 | 1.220 | 1.270 | 1.270 | 30,500 |
| 2025-04-09 | 1.240 | 1.240 | 1.160 | 1.220 | 1.220 | 112,300 |
| 2025-04-08 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 658,002 |
| 2025-04-04 | 1.560 | 1.590 | 1.100 | 1.100 | 1.100 | 355,100 |
| 2025-04-03 | 1.570 | 1.600 | 1.560 | 1.560 | 1.560 | 23,160 |
| 2025-04-02 | 1.600 | 1.620 | 1.560 | 1.570 | 1.570 | 51,350 |
| 2025-04-01 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 21,900 |
| 2025-03-31 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 7,710 |
| 2025-03-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,200 |
| 2025-03-27 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 16,100 |
| 2025-03-26 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 1,100 |
| 2025-03-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 47,300 |
| 2025-03-24 | 1.540 | 1.590 | 1.510 | 1.570 | 1.570 | 27,011 |
| 2025-03-21 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 17,100 |
| 2025-03-20 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 18,550 |
| 2025-03-19 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 20,700 |
| 2025-03-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 900 |
| 2025-03-17 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 17,400 |
| 2025-03-14 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 619 |
| 2025-03-13 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 24,300 |
| 2025-03-12 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 22,200 |
| 2025-03-11 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 41,700 |
| 2025-03-10 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 112,208 |
| 2025-03-07 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 27,176 |
| 2025-03-06 | 1.660 | 1.700 | 1.550 | 1.570 | 1.570 | 36,200 |
| 2025-03-05 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 52,503 |
| 2025-03-04 | 1.560 | 1.560 | 1.500 | 1.530 | 1.530 | 37,501 |
| 2025-03-03 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 1,800 |
| 2025-02-28 | 1.620 | 1.650 | 1.520 | 1.600 | 1.600 | 102,601 |
| 2025-02-27 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 4,299 |
| 2025-02-26 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 122,700 |
| 2025-02-25 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 24,300 |
| 2025-02-24 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 36,600 |
| 2025-02-21 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 10,127 |
| 2025-02-20 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 5,700 |
| 2025-02-19 | 1.620 | 1.710 | 1.610 | 1.700 | 1.700 | 33,740 |
| 2025-02-18 | 1.600 | 1.680 | 1.600 | 1.620 | 1.620 | 25,800 |
| 2025-02-17 | 1.580 | 1.750 | 1.580 | 1.610 | 1.610 | 38,900 |
| 2025-02-14 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 132,201 |
| 2025-02-13 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 30,100 |
| 2025-02-11 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 31,800 |
| 2025-02-10 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 81,923,810 |
| 2025-02-07 | 1.680 | 1.700 | 1.650 | 1.680 | 1.680 | 74,730 |
| 2025-02-06 | 1.720 | 1.720 | 1.660 | 1.680 | 1.680 | 92,600 |
| 2025-02-05 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 112,438 |
| 2025-02-04 | 1.690 | 1.710 | 1.660 | 1.660 | 1.660 | 125,502 |
| 2025-02-03 | 1.710 | 1.720 | 1.660 | 1.660 | 1.660 | 19,200 |
| 2025-01-31 | 1.800 | 1.800 | 1.680 | 1.720 | 1.720 | 73,340 |
| 2025-01-30 | 1.780 | 1.800 | 1.720 | 1.800 | 1.800 | 18,300 |
| 2025-01-29 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 14,700 |
| 2025-01-28 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 107,900 |
| 2025-01-27 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 71,450 |
| 2025-01-24 | 1.790 | 1.790 | 1.720 | 1.750 | 1.750 | 43,400 |
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.