X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.305	1.324	1.229	1.239	8.671	218,329
2023-05-08	1.334	1.429	1.286	1.324	9.271	170,335
2023-05-03	1.391	1.429	1.305	1.334	9.338	44,259
2023-05-02	1.429	1.458	1.334	1.334	9.338	88,032
2023-04-28	1.525	1.525	1.429	1.467	10.272	54,546
2023-04-27	1.515	1.544	1.429	1.525	10.672	125,221
2023-04-26	1.572	1.591	1.525	1.534	10.738	61,531
2023-04-25	1.486	1.620	1.486	1.620	11.339	147,708
2023-04-24	1.429	1.525	1.067	1.525	10.672	507,244
2023-04-21	1.534	1.544	1.448	1.496	10.472	222,740
2023-04-20	1.591	1.620	1.515	1.525	10.672	184,655
2023-04-19	1.658	1.668	1.601	1.620	11.339	455,144
2023-04-18	1.696	1.715	1.658	1.677	11.739	124,656
2023-04-17	1.715	1.744	1.687	1.706	11.939	257,878
2023-04-12	1.725	1.753	1.706	1.753	12.273	102,871
2023-04-11	1.715	1.753	1.696	1.753	12.273	242,766
2023-04-10	1.715	1.734	1.696	1.706	11.939	164,103
2023-04-07	1.725	1.753	1.696	1.734	12.139	146,331
2023-04-05	1.725	1.753	1.715	1.753	12.273	72,026
2023-04-04	1.791	1.791	1.734	1.753	12.273	147,246
2023-04-03	1.772	1.801	1.725	1.791	12.539	161,594
2023-03-31	1.810	1.829	1.763	1.810	12.673	976,611
2023-03-30	1.801	1.839	1.791	1.820	12.739	251,261
2023-03-29	1.753	1.810	1.753	1.801	12.606	167,478
2023-03-28	1.715	1.772	1.715	1.763	12.339	77,578
2023-03-27	1.734	1.782	1.715	1.734	12.139	51,880
2023-03-24	1.715	1.763	1.706	1.763	12.339	29,986
2023-03-23	1.772	1.772	1.715	1.715	12.006	50,257
2023-03-22	1.753	1.772	1.744	1.763	12.339	19,818
2023-03-21	1.753	1.772	1.753	1.753	12.273	18,380
2023-03-20	1.763	1.791	1.744	1.753	12.273	85,492
2023-03-17	1.772	1.801	1.744	1.772	12.406	56,164
2023-03-16	1.734	1.791	1.725	1.772	12.406	94,316
2023-03-15	1.734	1.858	1.706	1.772	12.406	469,318
2023-03-14	1.706	1.725	1.648	1.706	11.939	159,152
2023-03-13	1.734	1.744	1.706	1.715	12.006	100,033
2023-03-10	1.706	1.763	1.706	1.744	12.206	279,320
2023-03-09	1.725	1.725	1.715	1.715	12.006	23,915
2023-03-08	1.753	1.763	1.715	1.725	12.072	47,311
2023-03-07	1.763	1.763	1.715	1.753	12.273	56,674
2023-03-03	1.734	1.772	1.715	1.763	12.339	120,368
2023-03-02	1.696	1.763	1.687	1.734	12.139	1,072,483
2023-03-01	1.648	1.696	1.639	1.696	11.872	81,172
2023-02-28	1.658	1.668	1.648	1.658	11.606	48,638
2023-02-27	1.648	1.677	1.620	1.668	11.672	703,427
2023-02-24	1.648	1.658	1.639	1.658	11.606	71,711
2023-02-23	1.658	1.696	1.629	1.658	11.606	1,012,698
2023-02-22	1.668	1.668	1.639	1.648	11.539	103,946
2023-02-21	1.677	1.687	1.658	1.658	11.606	141,475
2023-02-20	1.677	1.696	1.658	1.687	11.806	156,511
2023-02-17	1.696	1.696	1.668	1.668	11.672	60,542
2023-02-16	1.668	1.696	1.668	1.687	11.806	35,758
2023-02-15	1.677	1.687	1.658	1.668	11.672	112,537
2023-02-14	1.687	1.715	1.677	1.696	11.872	216,969
2023-02-13	1.715	1.715	1.687	1.696	11.872	109,743
2023-02-10	1.706	1.715	1.696	1.715	12.006	48,887
2023-02-09	1.725	1.725	1.696	1.715	12.006	134,711
2023-02-08	1.715	1.772	1.706	1.725	12.072	161,270
2023-02-07	1.706	1.734	1.696	1.715	12.006	147,391
2023-02-06	1.734	1.734	1.696	1.706	11.939	105,703

← NewerPage 15 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.