XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.510	0.520	0.510	0.510	0.510	4,065,511
2026-10-15	0.510	0.520	0.510	0.510	0.510	5,106,176
2026-10-14	0.510	0.520	0.500	0.520	0.520	16,504,420
2026-10-12	0.500	0.510	0.500	0.510	0.510	8,168,432
2026-10-09	0.490	0.510	0.490	0.500	0.500	12,758,161
2026-10-08	0.500	0.500	0.490	0.500	0.500	7,340,416
2026-10-07	0.500	0.510	0.490	0.490	0.490	14,861,250
2026-10-06	0.490	0.500	0.490	0.490	0.490	5,650,249
2026-10-05	0.500	0.500	0.490	0.490	0.490	3,865,049
2026-10-02	0.490	0.500	0.490	0.490	0.490	13,343,721
2026-10-01	0.490	0.500	0.480	0.480	0.480	12,630,451
2026-09-30	0.510	0.510	0.480	0.480	0.480	41,557,700
2026-09-29	0.510	0.520	0.500	0.510	0.510	24,958,400
2026-09-28	0.510	0.520	0.510	0.510	0.510	4,479,200
2026-09-25	0.520	0.520	0.510	0.520	0.520	2,946,406
2026-09-24	0.520	0.520	0.510	0.520	0.520	84,375,742
2026-09-23	0.520	0.530	0.510	0.510	0.510	18,239,641
2026-09-22	0.530	0.530	0.510	0.510	0.510	27,456,736
2026-09-21	0.520	0.540	0.510	0.530	0.530	38,806,137
2026-09-18	0.510	0.520	0.510	0.510	0.510	8,380,690
2026-09-17	0.510	0.520	0.510	0.520	0.520	15,262,398
2026-09-16	0.510	0.520	0.500	0.510	0.510	30,156,504
2026-09-15	0.520	0.520	0.510	0.510	0.510	6,190,082
2026-09-14	0.520	0.520	0.510	0.520	0.520	17,548,111
2026-09-11	0.530	0.530	0.510	0.520	0.520	30,126,426
2026-09-10	0.530	0.540	0.520	0.530	0.530	96,611,391
2026-09-09	0.510	0.540	0.510	0.530	0.530	63,243,094
2026-09-08	0.520	0.520	0.500	0.510	0.510	18,954,121
2026-09-07	0.510	0.520	0.510	0.510	0.510	6,015,891
2026-09-04	0.520	0.530	0.510	0.510	0.510	27,235,088
2026-09-03	0.510	0.520	0.510	0.510	0.510	13,403,438
2026-09-02	0.520	0.530	0.510	0.510	0.510	56,978,465
2026-09-01	0.540	0.540	0.520	0.520	0.520	39,742,613
2026-08-31	0.540	0.550	0.530	0.540	0.540	48,958,422
2026-08-28	0.570	0.580	0.540	0.550	0.550	195,571,422
2026-08-27	0.540	0.560	0.530	0.550	0.550	87,910,664
2026-08-26	0.560	0.580	0.540	0.540	0.540	283,191,250
2026-08-25	0.490	0.580	0.490	0.550	0.550	397,901,469
2026-08-24	0.500	0.500	0.490	0.490	0.490	27,378,229
2026-08-21	0.510	0.520	0.500	0.500	0.500	21,163,725
2026-08-20	0.490	0.520	0.490	0.510	0.510	51,630,344
2026-08-19	0.490	0.500	0.490	0.490	0.490	4,394,087
2026-08-18	0.490	0.500	0.490	0.490	0.490	10,952,410
2026-08-17	0.490	0.500	0.480	0.490	0.490	13,976,075
2026-08-14	0.490	0.500	0.480	0.490	0.490	16,626,877
2026-08-13	0.480	0.490	0.480	0.480	0.480	2,089,695
2026-08-11	0.490	0.490	0.470	0.480	0.480	31,468,256
2026-08-10	0.500	0.500	0.480	0.490	0.490	12,493,280
2026-08-07	0.500	0.510	0.490	0.490	0.490	16,906,344
2026-08-06	0.490	0.500	0.480	0.490	0.490	18,060,020
2026-08-05	0.490	0.500	0.480	0.490	0.490	12,909,250
2026-08-04	0.490	0.500	0.480	0.490	0.490	15,068,605
2026-08-03	0.490	0.510	0.490	0.490	0.490	13,827,946
2026-07-31	0.490	0.510	0.490	0.500	0.500	19,471,475
2026-07-30	0.490	0.490	0.480	0.490	0.490	13,681,821
2026-07-27	0.500	0.510	0.480	0.490	0.490	21,551,869
2026-07-24	0.500	0.510	0.490	0.500	0.500	35,432,496
2026-07-23	0.520	0.530	0.500	0.500	0.500	34,097,754
2026-07-22	0.490	0.520	0.480	0.520	0.520	70,500,805
2026-07-21	0.510	0.510	0.490	0.490	0.490	36,010,711

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.