X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.320	0.340	0.300	0.310	2.170	1,314,686
2025-01-22	0.330	0.360	0.320	0.330	2.310	1,767,219
2025-01-21	0.310	0.350	0.310	0.340	2.380	1,211,958
2025-01-20	0.330	0.350	0.320	0.330	2.310	309,712
2025-01-17	0.340	0.370	0.330	0.350	2.450	377,186
2025-01-16	0.400	0.400	0.310	0.370	2.590	1,557,091
2025-01-15	0.410	0.410	0.390	0.400	2.800	198,243
2025-01-14	0.410	0.420	0.390	0.410	2.870	567,736
2025-01-13	0.430	0.440	0.410	0.420	2.940	214,839
2025-01-10	0.430	0.450	0.420	0.450	3.150	627,815
2025-01-09	0.500	0.510	0.430	0.450	3.150	1,479,566
2025-01-08	0.510	0.520	0.490	0.500	3.500	277,729
2025-01-07	0.500	0.540	0.500	0.520	3.640	1,011,520
2025-01-06	0.510	0.520	0.500	0.510	3.570	511,757
2025-01-03	0.520	0.530	0.510	0.520	3.640	251,304
2025-01-02	0.496	0.515	0.476	0.505	3.535	568,236
2024-12-30	0.496	0.515	0.486	0.505	3.535	169,076
2024-12-27	0.505	0.524	0.505	0.505	3.535	251,720
2024-12-26	0.486	0.524	0.486	0.515	3.602	533,583
2024-12-25	0.496	0.496	0.467	0.496	3.468	429,068
2024-12-24	0.448	0.505	0.438	0.505	3.535	414,811
2024-12-23	0.438	0.457	0.429	0.457	3.202	609,268
2024-12-20	0.505	0.515	0.457	0.457	3.202	2,008,949
2024-12-19	0.505	0.524	0.467	0.524	3.668	550,347
2024-12-18	0.534	0.543	0.505	0.515	3.602	980,628
2024-12-17	0.562	0.572	0.534	0.534	3.735	672,343
2024-12-16	0.562	0.572	0.562	0.572	4.002	429,023
2024-12-13	0.562	0.572	0.562	0.572	4.002	94,545
2024-12-12	0.562	0.572	0.553	0.572	4.002	541,485
2024-12-11	0.572	0.581	0.562	0.562	3.935	824,597
2024-12-09	0.591	0.591	0.562	0.581	4.069	1,032,323
2024-12-06	0.591	0.600	0.591	0.600	4.202	305,468
2024-12-04	0.600	0.610	0.581	0.591	4.135	620,108
2024-12-03	0.600	0.610	0.591	0.610	4.269	510,254
2024-12-02	0.600	0.619	0.591	0.610	4.269	2,673,257
2024-11-29	0.600	0.619	0.600	0.619	4.335	541,562
2024-11-28	0.610	0.619	0.600	0.619	4.335	722,315
2024-11-27	0.619	0.629	0.610	0.610	4.269	524,663
2024-11-26	0.619	0.638	0.619	0.619	4.335	716,188
2024-11-25	0.629	0.638	0.619	0.629	4.402	1,026,962
2024-11-22	0.629	0.638	0.629	0.638	4.469	210,846
2024-11-21	0.658	0.658	0.629	0.629	4.402	489,581
2024-11-20	0.667	0.667	0.648	0.658	4.602	1,359,944
2024-11-19	0.658	0.667	0.658	0.667	4.669	1,897,865
2024-11-18	0.648	0.658	0.638	0.658	4.602	1,103,752
2024-11-15	0.667	0.667	0.638	0.658	4.602	1,306,424
2024-11-14	0.629	0.677	0.629	0.667	4.669	2,330,006
2024-11-13	0.648	0.658	0.629	0.638	4.469	3,326,604
2024-11-12	0.648	0.667	0.648	0.658	4.602	4,559,005
2024-11-11	0.658	0.667	0.648	0.658	4.602	382,126
2024-11-08	0.686	0.686	0.648	0.648	4.536	1,849,320
2024-11-07	0.638	0.696	0.638	0.686	4.802	2,827,380
2024-11-06	0.658	0.667	0.619	0.638	4.469	3,417,863
2024-11-05	0.658	0.677	0.658	0.667	4.669	857,296
2024-11-04	0.677	0.677	0.667	0.667	4.669	2,416,850
2024-11-01	0.677	0.686	0.667	0.677	4.736	300,620
2024-10-31	0.667	0.677	0.667	0.677	4.736	281,262
2024-10-30	0.658	0.677	0.658	0.677	4.736	958,708
2024-10-29	0.667	0.686	0.658	0.677	4.736	1,568,463
2024-10-28	0.715	0.715	0.648	0.667	4.669	3,021,960

← NewerPage 8 of 21 · 1,217 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.