X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.553	0.572	0.543	0.572	4.002	341,854
2024-04-29	0.562	0.572	0.553	0.562	3.935	273,291
2024-04-26	0.562	0.572	0.553	0.572	4.002	353,174
2024-04-25	0.581	0.610	0.562	0.572	4.002	726,902
2024-04-24	0.610	0.619	0.572	0.591	4.135	617,049
2024-04-23	0.572	0.610	0.562	0.610	4.269	482,030
2024-04-22	0.553	0.600	0.553	0.572	4.002	142,988
2024-04-19	0.619	0.619	0.553	0.581	4.069	862,223
2024-04-18	0.619	0.638	0.610	0.629	4.402	158,380
2024-04-17	0.658	0.658	0.610	0.629	4.402	801,657
2024-04-11	0.658	0.667	0.638	0.658	4.602	583,080
2024-04-10	0.686	0.696	0.629	0.667	4.669	2,704,566
2024-04-09	0.686	0.705	0.686	0.696	4.869	317,766
2024-04-05	0.677	0.696	0.677	0.696	4.869	108,474
2024-04-04	0.686	0.696	0.677	0.696	4.869	161,594
2024-04-03	0.677	0.705	0.677	0.696	4.869	914,104
2024-04-02	0.696	0.705	0.686	0.696	4.869	199,841
2024-04-01	0.705	0.724	0.686	0.705	4.936	1,742,245
2024-03-29	0.743	0.743	0.686	0.715	5.002	637,334
2024-03-28	0.743	0.753	0.734	0.743	5.203	1,048,396
2024-03-27	0.696	0.753	0.686	0.734	5.136	1,235,228
2024-03-26	0.686	0.696	0.677	0.696	4.869	212,285
2024-03-25	0.686	0.696	0.677	0.696	4.869	198,642
2024-03-22	0.686	0.696	0.677	0.696	4.869	113,317
2024-03-21	0.686	0.705	0.686	0.696	4.869	246,409
2024-03-20	0.696	0.705	0.677	0.705	4.936	279,543
2024-03-19	0.686	0.705	0.677	0.696	4.869	326,831
2024-03-18	0.677	0.686	0.667	0.686	4.802	435,725
2024-03-15	0.677	0.686	0.667	0.686	4.802	244,615
2024-03-14	0.686	0.696	0.677	0.686	4.802	886,896
2024-03-13	0.705	0.715	0.677	0.705	4.936	568,701
2024-03-12	0.696	0.724	0.696	0.715	5.002	515,787
2024-03-11	0.762	0.762	0.705	0.715	5.002	844,344
2024-03-08	0.772	0.772	0.753	0.772	5.403	443,882
2024-03-07	0.772	0.781	0.762	0.772	5.403	227,413
2024-03-06	0.781	0.791	0.772	0.772	5.403	283,907
2024-03-05	0.791	0.800	0.762	0.800	5.603	1,068,646
2024-03-04	0.762	0.819	0.743	0.810	5.669	2,615,547
2024-03-01	0.781	0.781	0.743	0.762	5.336	1,043,493
2024-02-29	0.781	0.791	0.762	0.791	5.536	606,044
2024-02-28	0.781	0.791	0.772	0.791	5.536	547,707
2024-02-27	0.800	0.810	0.762	0.791	5.536	1,152,687
2024-02-23	0.800	0.819	0.791	0.810	5.669	1,032,520
2024-02-22	0.810	0.819	0.781	0.800	5.603	876,937
2024-02-21	0.781	0.810	0.781	0.800	5.603	1,157,904
2024-02-20	0.781	0.791	0.753	0.772	5.403	1,707,966
2024-02-19	0.753	0.800	0.753	0.791	5.536	2,475,172
2024-02-16	0.839	0.867	0.734	0.762	5.336	4,557,980
2024-02-15	0.762	0.877	0.743	0.877	6.136	10,893,199
2024-02-14	0.696	0.734	0.686	0.734	5.136	2,947,009
2024-02-13	0.686	0.696	0.667	0.696	4.869	2,655,773
2024-02-12	0.686	0.686	0.677	0.686	4.802	1,315,285
2024-02-09	0.677	0.686	0.658	0.677	4.736	2,572,907
2024-02-08	0.677	0.677	0.658	0.667	4.669	1,683,211
2024-02-07	0.658	0.677	0.648	0.677	4.736	1,131,367
2024-02-06	0.658	0.677	0.658	0.667	4.669	951,496
2024-02-05	0.667	0.677	0.648	0.667	4.669	233,830
2024-02-02	0.648	0.667	0.648	0.667	4.669	458,184
2024-02-01	0.658	0.667	0.638	0.667	4.669	617,167
2024-01-31	0.667	0.667	0.629	0.667	4.669	1,259,886

← NewerPage 11 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.