Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.740	2.740	2.640	2.660	2.660	20,700
2024-10-24	2.680	2.680	2.600	2.620	2.620	15,600
2024-10-22	2.660	2.780	2.600	2.620	2.620	72,200
2024-10-21	2.720	2.740	2.640	2.720	2.720	49,210
2024-10-18	2.740	2.800	2.680	2.680	2.680	57,900
2024-10-17	2.780	2.800	2.740	2.740	2.740	27,500
2024-10-16	2.700	2.800	2.700	2.760	2.760	31,600
2024-10-15	2.760	2.780	2.720	2.780	2.780	25,900
2024-10-11	2.800	2.820	2.780	2.800	2.800	38,000
2024-10-10	2.780	2.820	2.780	2.780	2.780	12,501
2024-10-09	2.800	2.800	2.740	2.740	2.740	3,800
2024-10-08	2.800	2.800	2.740	2.740	2.740	15,200
2024-10-07	2.800	2.820	2.740	2.820	2.820	62,601
2024-10-04	2.720	2.740	2.720	2.740	2.740	40,000
2024-10-03	2.800	2.820	2.740	2.740	2.740	27,430
2024-10-02	2.820	2.820	2.760	2.780	2.780	28,701
2024-10-01	2.800	2.820	2.700	2.820	2.820	163,200
2024-09-30	2.820	2.820	2.800	2.800	2.800	52,202
2024-09-27	2.780	2.840	2.780	2.800	2.800	54,800
2024-09-26	2.860	2.880	2.800	2.800	2.800	146,900
2024-09-25	2.740	2.920	2.740	2.880	2.880	905,001
2024-09-24	2.720	2.800	2.700	2.700	2.700	72,401
2024-09-23	2.800	2.800	2.740	2.760	2.760	61,101
2024-09-20	2.780	2.800	2.780	2.800	2.800	201,400
2024-09-19	2.740	2.780	2.720	2.740	2.740	13,700
2024-09-18	2.780	2.820	2.760	2.760	2.760	31,101
2024-09-17	2.720	2.840	2.720	2.780	2.780	50,000
2024-09-16	2.700	2.740	2.680	2.720	2.720	114,700
2024-09-13	2.680	2.720	2.680	2.680	2.680	73,400
2024-09-12	2.720	2.780	2.680	2.680	2.680	120,720
2024-09-11	2.880	2.880	2.720	2.720	2.720	239,139
2024-09-10	2.900	2.940	2.820	2.840	2.840	623,205
2024-09-09	2.960	3.020	2.860	2.900	2.900	1,915,424
2024-09-06	2.720	2.840	2.700	2.840	2.840	764,613
2024-09-05	2.580	2.780	2.560	2.720	2.720	651,395
2024-09-04	2.580	2.580	2.520	2.540	2.540	45,455
2024-09-03	2.520	2.600	2.520	2.560	2.560	184,800
2024-09-02	2.560	2.600	2.500	2.500	2.500	144,818
2024-08-30	2.520	2.560	2.520	2.560	2.560	32,108
2024-08-29	2.520	2.600	2.480	2.520	2.520	114,799
2024-08-28	2.580	2.580	2.520	2.560	2.560	54,703
2024-08-27	2.540	2.560	2.540	2.540	2.540	16,700
2024-08-26	2.500	2.580	2.500	2.520	2.520	75,905
2024-08-23	2.540	2.600	2.520	2.520	2.520	60,999
2024-08-22	2.520	2.540	2.500	2.500	2.500	48,477
2024-08-21	2.520	2.540	2.480	2.540	2.540	53,800
2024-08-20	2.520	2.560	2.500	2.520	2.520	79,200
2024-08-19	2.460	2.580	2.460	2.560	2.560	17,103
2024-08-16	2.580	2.580	2.440	2.540	2.540	36,910
2024-08-15	2.620	2.700	2.480	2.500	2.500	70,400
2024-08-14	2.560	2.560	2.520	2.520	2.520	10,700
2024-08-13	2.540	2.540	2.500	2.520	2.520	77,400
2024-08-09	2.600	2.600	2.540	2.560	2.560	48,900
2024-08-08	2.600	2.600	2.440	2.600	2.600	36,109
2024-08-07	2.520	2.580	2.520	2.580	2.580	3,513
2024-08-06	2.500	2.520	2.500	2.520	2.520	37,300
2024-08-05	2.660	2.660	2.500	2.520	2.520	129,300
2024-08-02	2.640	2.660	2.600	2.660	2.660	19,200
2024-08-01	2.580	2.640	2.580	2.640	2.640	15,400
2024-07-31	2.600	2.660	2.560	2.580	2.580	202,901

← NewerPage 9 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.