Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.820	1.820	1.770	1.770	1.770	26,800
2025-01-22	1.840	1.840	1.780	1.800	1.800	1,200
2025-01-21	1.800	1.810	1.770	1.770	1.770	36,707
2025-01-20	1.820	1.910	1.800	1.810	1.810	1,351,222
2025-01-17	1.920	1.960	1.900	1.910	1.910	65,000
2025-01-16	2.020	2.020	2.000	2.000	2.000	6,304
2025-01-15	2.020	2.040	1.910	1.990	1.990	11,178
2025-01-14	2.060	2.060	1.960	2.020	2.020	17,600
2025-01-13	1.960	2.000	1.950	1.960	1.960	12,400
2025-01-10	2.020	2.020	1.960	1.960	1.960	1,118
2025-01-09	2.020	2.020	1.990	1.990	1.990	9,116
2025-01-08	2.020	2.020	1.980	2.000	2.000	18,710
2025-01-07	2.060	2.060	2.000	2.020	2.020	11,200
2025-01-06	2.060	2.060	2.020	2.020	2.020	22,401
2025-01-03	2.060	2.060	2.040	2.040	2.040	7,100
2025-01-02	2.080	2.080	2.060	2.060	2.060	1,400
2024-12-30	2.060	2.080	2.000	2.080	2.080	5,200
2024-12-27	2.000	2.060	1.980	2.060	2.060	9,706
2024-12-26	2.000	2.000	1.990	2.000	2.000	179,800
2024-12-25	2.100	2.100	2.000	2.000	2.000	18,700
2024-12-24	1.970	2.060	1.970	2.020	2.020	161,600
2024-12-23	1.960	2.040	1.960	2.040	2.040	54,401
2024-12-20	2.060	2.060	1.990	2.000	2.000	62,217
2024-12-19	2.020	2.120	1.990	2.060	2.060	203,103
2024-12-18	2.040	2.100	2.020	2.080	2.080	62,100
2024-12-17	2.180	2.180	2.080	2.080	2.080	66,900
2024-12-16	2.220	2.220	2.160	2.160	2.160	50,805
2024-12-13	2.240	2.300	2.240	2.240	2.240	4,700
2024-12-12	2.220	2.240	2.220	2.220	2.220	33,621
2024-12-11	2.220	2.280	2.220	2.260	2.260	2,000
2024-12-09	2.240	2.280	2.220	2.280	2.280	150,100
2024-12-06	2.300	2.300	2.200	2.240	2.240	89,700
2024-12-04	2.300	2.300	2.260	2.300	2.300	300
2024-12-03	2.280	2.300	2.260	2.300	2.300	40,500
2024-12-02	2.280	2.280	2.280	2.280	2.280	800
2024-11-29	2.280	2.380	2.280	2.280	2.280	35,401
2024-11-28	2.340	2.340	2.260	2.280	2.280	94,700
2024-11-27	2.340	2.400	2.320	2.360	2.360	92,001
2024-11-26	2.400	2.460	2.380	2.380	2.380	10,501
2024-11-25	2.400	2.440	2.400	2.400	2.400	32,800
2024-11-22	2.480	2.480	2.420	2.420	2.420	1,700
2024-11-21	2.480	2.480	2.480	2.480	2.480	300
2024-11-20	2.360	2.440	2.340	2.440	2.440	31,806
2024-11-19	2.400	2.440	2.400	2.440	2.440	17,100
2024-11-18	2.420	2.420	2.380	2.400	2.400	63,301
2024-11-15	2.420	2.500	2.420	2.460	2.460	4,607
2024-11-14	2.460	2.520	2.460	2.520	2.520	41,400
2024-11-13	2.460	2.460	2.440	2.460	2.460	600
2024-11-12	2.420	2.560	2.420	2.460	2.460	7,000
2024-11-11	2.420	2.500	2.420	2.440	2.440	32,700
2024-11-08	2.500	2.500	2.420	2.420	2.420	21,200
2024-11-07	2.480	2.500	2.480	2.500	2.500	2,300
2024-11-06	2.460	2.500	2.460	2.480	2.480	5,012
2024-11-05	2.500	2.500	2.420	2.460	2.460	54,800
2024-11-04	2.500	2.500	2.480	2.500	2.500	45,300
2024-11-01	2.500	2.520	2.480	2.500	2.500	73,605
2024-10-31	2.540	2.540	2.500	2.500	2.500	194,700
2024-10-30	2.580	2.600	2.540	2.540	2.540	38,904
2024-10-29	2.600	2.620	2.580	2.580	2.580	99,105
2024-10-28	2.680	2.680	2.600	2.600	2.600	31,601

← NewerPage 8 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.