X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.581	0.591	0.562	0.591	4.135	924,825
2024-07-30	0.600	0.600	0.581	0.581	4.069	580,438
2024-07-26	0.581	0.610	0.572	0.600	4.202	519,535
2024-07-25	0.619	0.619	0.581	0.600	4.202	1,314,165
2024-07-24	0.619	0.638	0.600	0.629	4.402	877,236
2024-07-23	0.638	0.648	0.610	0.629	4.402	819,799
2024-07-19	0.638	0.648	0.629	0.648	4.536	200,081
2024-07-18	0.629	0.648	0.629	0.648	4.536	728,731
2024-07-17	0.658	0.658	0.629	0.638	4.469	1,034,637
2024-07-16	0.658	0.667	0.648	0.658	4.602	1,158,790
2024-07-15	0.667	0.677	0.658	0.667	4.669	164,992
2024-07-12	0.658	0.686	0.658	0.677	4.736	2,173,975
2024-07-11	0.648	0.658	0.648	0.658	4.602	136,976
2024-07-10	0.648	0.658	0.648	0.658	4.602	192,974
2024-07-09	0.648	0.658	0.648	0.658	4.602	155,582
2024-07-08	0.658	0.667	0.648	0.658	4.602	196,247
2024-07-05	0.658	0.677	0.648	0.667	4.669	518,224
2024-07-04	0.667	0.667	0.658	0.658	4.602	500,644
2024-07-03	0.667	0.677	0.667	0.677	4.736	254,265
2024-07-02	0.667	0.677	0.667	0.677	4.736	87,619
2024-07-01	0.667	0.677	0.658	0.677	4.736	201,418
2024-06-28	0.696	0.705	0.667	0.667	4.669	1,132,626
2024-06-27	0.686	0.724	0.658	0.705	4.936	2,646,862
2024-06-26	0.686	0.696	0.677	0.696	4.869	351,674
2024-06-25	0.705	0.705	0.686	0.696	4.869	644,066
2024-06-24	0.696	0.715	0.686	0.705	4.936	1,256,159
2024-06-21	0.648	0.715	0.629	0.705	4.936	1,775,508
2024-06-20	0.658	0.667	0.638	0.658	4.602	358,436
2024-06-19	0.667	0.686	0.629	0.667	4.669	1,362,335
2024-06-18	0.619	0.686	0.619	0.686	4.802	2,059,703
2024-06-17	0.572	0.619	0.553	0.619	4.335	906,173
2024-06-14	0.562	0.581	0.562	0.581	4.069	195,764
2024-06-13	0.581	0.591	0.572	0.572	4.002	205,598
2024-06-12	0.572	0.591	0.572	0.591	4.135	122,364
2024-06-11	0.562	0.581	0.562	0.581	4.069	88,283
2024-06-10	0.581	0.591	0.572	0.581	4.069	182,069
2024-06-07	0.572	0.600	0.562	0.600	4.202	509,340
2024-06-06	0.572	0.581	0.562	0.581	4.069	115,491
2024-06-05	0.572	0.581	0.572	0.581	4.069	76,091
2024-06-04	0.581	0.591	0.572	0.572	4.002	206,812
2024-05-31	0.591	0.600	0.505	0.600	4.202	3,636,328
2024-05-30	0.600	0.610	0.581	0.591	4.135	491,828
2024-05-29	0.600	0.619	0.600	0.610	4.269	195,883
2024-05-28	0.610	0.619	0.610	0.610	4.269	139,315
2024-05-27	0.610	0.619	0.610	0.619	4.335	189,290
2024-05-24	0.619	0.619	0.600	0.619	4.335	86,015
2024-05-23	0.638	0.648	0.619	0.619	4.335	536,927
2024-05-21	0.629	0.667	0.619	0.638	4.469	691,690
2024-05-20	0.619	0.648	0.619	0.638	4.469	540,825
2024-05-17	0.610	0.619	0.600	0.619	4.335	301,643
2024-05-16	0.610	0.619	0.600	0.610	4.269	332,961
2024-05-15	0.610	0.629	0.610	0.619	4.335	466,973
2024-05-14	0.619	0.638	0.610	0.629	4.402	455,080
2024-05-13	0.581	0.629	0.562	0.629	4.402	4,035,767
2024-05-10	0.610	0.619	0.581	0.600	4.202	1,089,731
2024-05-09	0.610	0.629	0.600	0.619	4.335	633,452
2024-05-08	0.581	0.619	0.572	0.619	4.335	970,769
2024-05-07	0.553	0.591	0.553	0.591	4.135	736,875
2024-05-03	0.572	0.572	0.534	0.562	3.935	805,811
2024-05-02	0.562	0.572	0.553	0.572	4.002	179,390

← NewerPage 10 of 21 · 1,218 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.