X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.715	0.734	0.705	0.715	5.002	2,915,370
2024-10-24	0.667	0.724	0.658	0.724	5.069	5,858,314
2024-10-22	0.667	0.677	0.658	0.667	4.669	1,492,892
2024-10-21	0.686	0.696	0.658	0.667	4.669	3,872,050
2024-10-18	0.686	0.715	0.677	0.696	4.869	5,483,574
2024-10-17	0.648	0.705	0.638	0.696	4.869	10,070,572
2024-10-16	0.600	0.667	0.600	0.658	4.602	4,940,067
2024-10-15	0.562	0.619	0.562	0.600	4.202	2,108,397
2024-10-11	0.581	0.581	0.562	0.572	4.002	369,617
2024-10-10	0.572	0.591	0.572	0.581	4.069	1,509,158
2024-10-09	0.562	0.581	0.553	0.572	4.002	696,692
2024-10-08	0.553	0.562	0.553	0.562	3.935	283,858
2024-10-07	0.553	0.572	0.543	0.562	3.935	1,351,004
2024-10-04	0.553	0.572	0.553	0.562	3.935	406,830
2024-10-03	0.562	0.572	0.553	0.562	3.935	1,084,364
2024-10-02	0.562	0.572	0.553	0.572	4.002	510,259
2024-10-01	0.572	0.591	0.553	0.572	4.002	1,291,212
2024-09-30	0.581	0.600	0.572	0.572	4.002	576,943
2024-09-27	0.591	0.600	0.581	0.591	4.135	571,628
2024-09-26	0.600	0.610	0.591	0.591	4.135	393,220
2024-09-25	0.600	0.610	0.600	0.600	4.202	534,392
2024-09-24	0.600	0.610	0.600	0.610	4.269	224,581
2024-09-23	0.600	0.610	0.600	0.610	4.269	701,789
2024-09-20	0.610	0.610	0.591	0.610	4.269	402,215
2024-09-19	0.610	0.619	0.581	0.610	4.269	1,266,425
2024-09-18	0.638	0.638	0.610	0.610	4.269	1,086,868
2024-09-17	0.638	0.638	0.629	0.638	4.469	422,546
2024-09-16	0.638	0.648	0.629	0.648	4.536	592,940
2024-09-13	0.638	0.648	0.629	0.638	4.469	471,573
2024-09-12	0.638	0.648	0.629	0.648	4.536	615,626
2024-09-11	0.629	0.638	0.629	0.638	4.469	201,028
2024-09-10	0.629	0.638	0.629	0.638	4.469	1,540,868
2024-09-09	0.638	0.648	0.629	0.638	4.469	1,988,767
2024-09-06	0.658	0.658	0.638	0.648	4.536	5,144,391
2024-09-05	0.667	0.677	0.658	0.667	4.669	873,855
2024-09-04	0.677	0.686	0.658	0.667	4.669	1,790,111
2024-09-03	0.648	0.696	0.648	0.696	4.869	3,991,187
2024-09-02	0.638	0.658	0.619	0.658	4.602	2,634,828
2024-08-30	0.619	0.658	0.619	0.648	4.536	4,455,994
2024-08-29	0.610	0.638	0.600	0.638	4.469	1,087,782
2024-08-28	0.591	0.610	0.591	0.610	4.269	1,267,128
2024-08-27	0.610	0.619	0.600	0.600	4.202	721,490
2024-08-26	0.562	0.629	0.553	0.610	4.269	1,390,310
2024-08-23	0.562	0.562	0.543	0.562	3.935	249,257
2024-08-22	0.543	0.562	0.543	0.562	3.935	280,698
2024-08-21	0.572	0.572	0.553	0.553	3.869	400,882
2024-08-20	0.572	0.572	0.553	0.572	4.002	239,683
2024-08-19	0.562	0.581	0.553	0.572	4.002	673,183
2024-08-16	0.581	0.600	0.572	0.572	4.002	684,774
2024-08-15	0.572	0.591	0.572	0.572	4.002	200,217
2024-08-14	0.581	0.600	0.581	0.581	4.069	229,832
2024-08-13	0.572	0.600	0.572	0.600	4.202	388,722
2024-08-09	0.572	0.581	0.562	0.581	4.069	348,331
2024-08-08	0.591	0.591	0.572	0.581	4.069	444,316
2024-08-07	0.591	0.610	0.581	0.591	4.135	845,841
2024-08-06	0.591	0.619	0.581	0.610	4.269	6,168,391
2024-08-05	0.610	0.610	0.581	0.581	4.069	400,056
2024-08-02	0.581	0.619	0.581	0.619	4.335	373,969
2024-08-01	0.572	0.591	0.572	0.591	4.135	350,370
2024-07-31	0.581	0.591	0.562	0.591	4.135	924,825

← NewerPage 9 of 21 · 1,212 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.