X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.725	1.734	1.706	1.734	12.139	138,257
2023-02-02	1.725	1.753	1.706	1.725	12.072	134,340
2023-02-01	1.648	1.753	1.648	1.715	12.006	472,069
2023-01-31	1.668	1.668	1.639	1.668	11.672	170,067
2023-01-30	1.668	1.677	1.658	1.677	11.739	68,248
2023-01-27	1.677	1.677	1.668	1.677	11.739	50,351
2023-01-26	1.687	1.687	1.658	1.677	11.739	35,593
2023-01-25	1.687	1.696	1.658	1.687	11.806	78,668
2023-01-24	1.687	1.706	1.687	1.706	11.939	30,706
2023-01-23	1.696	1.706	1.687	1.687	11.806	70,977
2023-01-20	1.715	1.715	1.668	1.715	12.006	104,381
2023-01-19	1.715	1.725	1.696	1.715	12.006	112,132
2023-01-18	1.715	1.744	1.706	1.715	12.006	141,024
2023-01-17	1.725	1.725	1.696	1.715	12.006	149,797
2023-01-16	1.753	1.763	1.715	1.725	12.072	136,328
2023-01-13	1.706	1.782	1.687	1.782	12.473	580,513
2023-01-12	1.706	1.715	1.696	1.706	11.939	295,226
2023-01-11	1.725	1.744	1.687	1.706	11.939	232,263
2023-01-10	1.744	1.753	1.715	1.744	12.206	154,862
2023-01-09	1.782	1.782	1.725	1.763	12.339	101,736
2023-01-06	1.763	1.791	1.753	1.753	12.273	196,602
2023-01-05	1.744	1.744	1.725	1.744	12.206	92,267
2023-01-04	1.782	1.791	1.744	1.753	12.273	164,777
2023-01-03	1.791	1.839	1.763	1.791	12.539	297,491
2022-12-30	1.820	1.925	1.810	1.887	13.206	1,366,066
2022-12-29	1.839	1.849	1.791	1.810	12.673	1,143,571
2022-12-28	1.801	1.820	1.763	1.810	12.673	37,153
2022-12-27	1.839	1.849	1.810	1.810	12.673	174,997
2022-12-26	1.791	1.868	1.744	1.858	13.006	265,975
2022-12-23	1.706	1.810	1.687	1.801	12.606	77,678
2022-12-22	1.696	1.715	1.639	1.706	11.939	209,062
2022-12-21	1.696	1.715	1.687	1.715	12.006	109,795
2022-12-20	1.715	1.734	1.696	1.734	12.139	108,624
2022-12-19	1.753	1.772	1.715	1.725	12.072	111,056
2022-12-16	1.753	1.782	1.753	1.772	12.406	49,926
2022-12-15	1.782	1.791	1.744	1.782	12.473	259,218
2022-12-14	1.753	1.820	1.753	1.791	12.539	256,094
2022-12-13	1.763	1.782	1.753	1.772	12.406	126,360
2022-12-09	1.744	1.782	1.744	1.782	12.473	85,445
2022-12-08	1.772	1.801	1.687	1.772	12.406	719,093
2022-12-07	1.858	1.877	1.772	1.810	12.673	480,653
2022-12-06	1.896	1.906	1.868	1.877	13.140	158,056
2022-12-02	1.906	1.925	1.887	1.906	13.340	91,023
2022-12-01	1.896	1.944	1.896	1.925	13.473	76,067
2022-11-30	1.906	1.925	1.887	1.896	13.273	248,888
2022-11-29	1.906	1.944	1.906	1.944	13.606	72,095
2022-11-28	1.925	1.963	1.906	1.963	13.740	851,853
2022-11-25	1.925	1.963	1.906	1.963	13.740	189,436
2022-11-24	1.906	2.001	1.887	1.963	13.740	369,861
2022-11-23	1.906	1.925	1.887	1.925	13.473	130,603
2022-11-22	1.925	1.925	1.906	1.925	13.473	571,877
2022-11-21	1.906	1.944	1.801	1.944	13.606	840,252
2022-11-18	1.982	2.001	1.906	1.906	13.340	752,826
2022-11-17	1.963	2.020	1.944	2.001	14.007	634,906
2022-11-16	2.058	2.058	1.944	2.020	14.140	1,689,696
2022-11-15	2.058	2.115	2.039	2.115	14.807	1,133,750
2022-11-14	2.096	2.134	1.982	2.096	14.674	8,563,027
2022-11-11	2.096	2.115	2.058	2.096	14.674	2,227,858
2022-11-10	2.020	2.153	2.020	2.134	14.940	4,327,852
2022-11-09	2.039	2.058	1.963	2.039	14.273	3,284,816

← NewerPage 16 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.