Finansia X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.950	1.010	0.940	0.980	0.980	4,710
2026-10-19	0.940	0.990	0.930	0.930	0.930	21,811
2026-10-15	0.940	0.940	0.940	0.940	0.940	2,000
2026-10-14	0.950	1.000	0.940	0.960	0.960	17,200
2026-10-12	0.990	1.010	0.920	0.920	0.920	78,600
2026-10-09	1.000	1.010	1.000	1.000	1.000	20,832
2026-10-08	1.020	1.020	1.010	1.020	1.020	100,400
2026-10-07	0.970	0.980	0.960	0.980	0.980	7,000
2026-10-06	0.950	0.980	0.950	0.980	0.980	21,500
2026-10-05	0.930	0.950	0.930	0.950	0.950	6,800
2026-10-02	0.950	0.960	0.930	0.930	0.930	16,303
2026-10-01	0.980	0.990	0.940	0.950	0.950	68,900
2026-09-30	0.950	0.990	0.950	0.980	0.980	22,200
2026-09-29	0.980	1.000	0.920	0.950	0.950	260,400
2026-09-28	1.000	1.010	0.970	0.970	0.970	67,000
2026-09-25	1.020	1.020	1.000	1.010	1.010	11,600
2026-09-24	1.010	1.020	0.990	1.010	1.010	41,600
2026-09-23	1.030	1.030	1.010	1.020	1.020	29,306
2026-09-22	1.030	1.040	1.000	1.030	1.030	27,000
2026-09-21	1.040	1.060	1.000	1.030	1.030	74,900
2026-09-18	1.090	1.090	1.060	1.060	1.060	500
2026-09-17	1.060	1.080	1.060	1.060	1.060	100,400
2026-09-16	1.060	1.090	1.060	1.060	1.060	38,500
2026-09-15	1.060	1.060	1.050	1.060	1.060	1,300
2026-09-14	1.070	1.070	1.060	1.060	1.060	300
2026-09-11	1.070	1.070	1.070	1.070	1.070	200
2026-09-10	1.010	1.040	1.010	1.040	1.040	14,200
2026-09-09	1.050	1.050	1.010	1.010	1.010	6,600
2026-09-08	1.030	1.080	1.030	1.040	1.040	9,302
2026-09-07	1.040	1.090	1.040	1.050	1.050	3,000
2026-09-04	1.010	1.050	1.010	1.040	1.040	3,401
2026-09-03	1.030	1.090	1.010	1.030	1.030	26,200
2026-09-02	1.070	1.070	1.020	1.030	1.030	16,800
2026-09-01	1.090	1.110	1.090	1.090	1.090	40,700
2026-08-31	1.090	1.100	1.050	1.090	1.090	44,300
2026-08-28	1.060	1.120	1.060	1.090	1.090	133,400
2026-08-27	1.050	1.080	1.040	1.060	1.060	97,100
2026-08-26	1.040	1.050	1.040	1.050	1.050	91,300
2026-08-25	1.030	1.050	1.010	1.040	1.040	83,100
2026-08-24	1.020	1.050	1.010	1.040	1.040	72,402
2026-08-21	1.040	1.040	1.020	1.030	1.030	89,100
2026-08-20	1.060	1.060	1.010	1.040	1.040	16,700
2026-08-19	1.070	1.070	1.060	1.070	1.070	1,300
2026-08-18	1.070	1.070	1.030	1.070	1.070	57,200
2026-08-17	1.040	1.070	1.030	1.070	1.070	40,300
2026-08-14	1.100	1.100	1.030	1.030	1.030	265,200
2026-08-13	1.090	1.100	1.060	1.100	1.100	67,300
2026-08-11	1.110	1.130	1.080	1.090	1.090	42,701
2026-08-10	1.140	1.140	1.100	1.110	1.110	62,100
2026-08-07	1.120	1.150	1.110	1.120	1.120	12,200
2026-08-06	1.110	1.150	1.110	1.110	1.110	44,703
2026-08-05	1.130	1.150	1.120	1.120	1.120	52,500
2026-08-04	1.130	1.150	1.130	1.140	1.140	13,600
2026-08-03	1.150	1.150	1.110	1.130	1.130	59,500
2026-07-31	1.140	1.170	1.100	1.150	1.150	26,801
2026-07-30	1.180	1.180	1.130	1.170	1.170	50,300
2026-07-27	1.140	1.180	1.130	1.150	1.150	50,101
2026-07-24	1.120	1.150	1.080	1.130	1.130	117,200
2026-07-23	1.140	1.180	1.110	1.130	1.130	263,300
2026-07-22	1.160	1.180	1.060	1.120	1.120	257,400

Page 1 of 5 · 242 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.