X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.743	0.762	0.724	0.743	5.203	156,459
2023-08-03	0.753	0.762	0.724	0.743	5.203	124,520
2023-08-02	0.715	0.753	0.715	0.743	5.203	200,561
2023-07-31	0.715	0.724	0.696	0.715	5.002	76,884
2023-07-27	0.686	0.715	0.686	0.705	4.936	242,256
2023-07-26	0.686	0.705	0.686	0.705	4.936	121,934
2023-07-25	0.677	0.705	0.667	0.686	4.802	152,628
2023-07-24	0.705	0.715	0.686	0.696	4.869	210,911
2023-07-21	0.677	0.715	0.677	0.705	4.936	227,430
2023-07-20	0.715	0.734	0.667	0.677	4.736	322,963
2023-07-19	0.743	0.743	0.705	0.715	5.002	402,815
2023-07-18	0.743	0.753	0.724	0.734	5.136	265,525
2023-07-17	0.724	0.743	0.724	0.743	5.203	180,935
2023-07-14	0.724	0.734	0.705	0.724	5.069	343,145
2023-07-13	0.696	0.743	0.686	0.724	5.069	784,610
2023-07-12	0.762	0.772	0.715	0.715	5.002	636,330
2023-07-11	0.800	0.800	0.743	0.762	5.336	667,203
2023-07-10	0.753	0.810	0.734	0.791	5.536	793,821
2023-07-07	0.734	0.781	0.705	0.762	5.336	1,668,461
2023-07-06	0.677	0.734	0.658	0.734	5.136	1,252,389
2023-07-05	0.648	0.724	0.629	0.696	4.869	1,748,075
2023-07-04	0.572	0.638	0.572	0.629	4.402	732,855
2023-07-03	0.600	0.610	0.543	0.572	4.002	322,659
2023-06-30	0.619	0.619	0.562	0.600	4.202	482,234
2023-06-29	0.610	0.638	0.591	0.619	4.335	175,503
2023-06-28	0.619	0.619	0.572	0.600	4.202	173,243
2023-06-27	0.610	0.658	0.591	0.619	4.335	265,600
2023-06-26	0.658	0.658	0.572	0.610	4.269	455,643
2023-06-23	0.667	0.667	0.610	0.658	4.602	199,401
2023-06-22	0.581	0.658	0.581	0.648	4.536	617,095
2023-06-21	0.743	0.772	0.553	0.619	4.335	2,051,606
2023-06-20	0.724	0.772	0.724	0.772	5.403	1,960,438
2023-06-19	0.696	0.791	0.610	0.762	5.336	9,138,701
2023-06-16	0.457	0.715	0.429	0.677	4.736	18,445,697
2023-06-15	0.572	0.648	0.553	0.553	3.869	7,814,406
2023-06-14	1.163	1.172	0.800	0.800	5.603	2,347,966
2023-06-13	1.182	1.182	1.143	1.153	8.071	4,895,256
2023-06-12	1.143	1.258	1.124	1.163	8.137	6,154,553
2023-06-09	1.172	1.172	1.115	1.163	8.137	101,384
2023-06-08	1.134	1.182	1.096	1.163	8.137	87,473
2023-06-07	1.201	1.201	1.096	1.153	8.071	407,465
2023-06-06	1.286	1.334	1.182	1.229	8.604	60,078
2023-06-02	1.210	1.344	1.191	1.286	9.004	282,783
2023-06-01	1.210	1.210	1.191	1.210	8.471	55,095
2023-05-31	1.267	1.277	1.182	1.201	8.404	120,689
2023-05-30	1.315	1.334	1.201	1.258	8.804	120,244
2023-05-29	1.448	1.496	1.248	1.277	8.938	485,388
2023-05-26	1.143	1.486	1.143	1.486	10.405	1,881,241
2023-05-25	1.143	1.153	1.124	1.153	8.071	37,769
2023-05-24	1.143	1.172	1.124	1.163	8.137	102,892
2023-05-23	1.143	1.172	1.124	1.172	8.204	98,595
2023-05-22	1.239	1.239	1.124	1.172	8.204	120,540
2023-05-19	1.210	1.229	1.182	1.229	8.604	44,171
2023-05-18	1.220	1.239	1.182	1.239	8.671	20,255
2023-05-17	1.277	1.324	1.220	1.220	8.537	26,627
2023-05-16	1.134	1.477	1.134	1.277	8.938	130,501
2023-05-15	1.277	1.277	1.124	1.191	8.337	97,470
2023-05-12	1.239	1.258	1.182	1.239	8.671	141,318
2023-05-11	1.229	1.296	1.229	1.248	8.738	34,529
2023-05-10	1.239	1.277	1.229	1.239	8.671	45,701

← NewerPage 14 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.