XSpring Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.090 | 1.190 | 1.090 | 1.160 | 1.136 | 236,862,797 |
| 2024-04-24 | 1.130 | 1.130 | 1.080 | 1.100 | 1.077 | 353,492,750 |
| 2024-04-23 | 1.090 | 1.130 | 1.080 | 1.100 | 1.077 | 174,978,000 |
| 2024-04-22 | 1.080 | 1.140 | 1.060 | 1.080 | 1.058 | 287,026,500 |
| 2024-04-19 | 1.220 | 1.230 | 1.040 | 1.040 | 1.018 | 513,355,000 |
| 2024-04-18 | 1.300 | 1.390 | 1.260 | 1.270 | 1.244 | 319,289,781 |
| 2024-04-17 | 1.330 | 1.340 | 1.280 | 1.300 | 1.273 | 514,479,531 |
| 2024-04-11 | 1.370 | 1.390 | 1.340 | 1.360 | 1.332 | 33,149,820 |
| 2024-04-10 | 1.390 | 1.420 | 1.360 | 1.380 | 1.351 | 80,963,375 |
| 2024-04-09 | 1.340 | 1.390 | 1.330 | 1.370 | 1.342 | 45,766,070 |
| 2024-04-05 | 1.310 | 1.330 | 1.280 | 1.310 | 1.283 | 16,049,050 |
| 2024-04-04 | 1.310 | 1.330 | 1.260 | 1.320 | 1.293 | 29,049,980 |
| 2024-04-03 | 1.340 | 1.360 | 1.280 | 1.310 | 1.283 | 33,960,480 |
| 2024-04-02 | 1.380 | 1.410 | 1.330 | 1.360 | 1.332 | 35,744,527 |
| 2024-04-01 | 1.380 | 1.400 | 1.360 | 1.390 | 1.361 | 23,715,189 |
| 2024-03-29 | 1.380 | 1.390 | 1.330 | 1.390 | 1.361 | 44,897,391 |
| 2024-03-28 | 1.410 | 1.420 | 1.360 | 1.380 | 1.351 | 54,823,648 |
| 2024-03-27 | 1.430 | 1.440 | 1.350 | 1.420 | 1.390 | 181,260,406 |
| 2024-03-26 | 1.230 | 1.530 | 1.220 | 1.480 | 1.449 | 848,103,188 |
| 2024-03-25 | 1.200 | 1.230 | 1.190 | 1.200 | 1.175 | 69,718,258 |
| 2024-03-22 | 1.180 | 1.200 | 1.170 | 1.200 | 1.175 | 61,246,289 |
| 2024-03-21 | 1.230 | 1.280 | 1.170 | 1.180 | 1.155 | 250,655,016 |
| 2024-03-20 | 1.230 | 1.260 | 1.180 | 1.210 | 1.185 | 90,510,352 |
| 2024-03-19 | 1.260 | 1.280 | 1.240 | 1.240 | 1.214 | 40,182,391 |
| 2024-03-18 | 1.300 | 1.300 | 1.250 | 1.260 | 1.234 | 76,686,398 |
| 2024-03-15 | 1.320 | 1.330 | 1.310 | 1.310 | 1.283 | 60,417,379 |
| 2024-03-14 | 1.350 | 1.360 | 1.320 | 1.330 | 1.302 | 76,380,430 |
| 2024-03-13 | 1.360 | 1.370 | 1.290 | 1.340 | 1.312 | 179,692,000 |
| 2024-03-12 | 1.300 | 1.390 | 1.290 | 1.360 | 1.332 | 211,821,109 |
| 2024-03-11 | 1.310 | 1.340 | 1.290 | 1.300 | 1.273 | 84,977,914 |
| 2024-03-08 | 1.260 | 1.330 | 1.260 | 1.310 | 1.283 | 177,551,297 |
| 2024-03-07 | 1.260 | 1.270 | 1.240 | 1.260 | 1.234 | 31,068,211 |
| 2024-03-06 | 1.250 | 1.280 | 1.230 | 1.270 | 1.244 | 67,410,062 |
| 2024-03-05 | 1.270 | 1.290 | 1.240 | 1.260 | 1.234 | 84,669,398 |
| 2024-03-04 | 1.240 | 1.260 | 1.220 | 1.260 | 1.234 | 65,213,301 |
| 2024-03-01 | 1.220 | 1.230 | 1.180 | 1.230 | 1.204 | 58,839,781 |
| 2024-02-29 | 1.270 | 1.300 | 1.210 | 1.220 | 1.195 | 205,655,500 |
| 2024-02-28 | 1.250 | 1.270 | 1.220 | 1.250 | 1.224 | 141,660,609 |
| 2024-02-27 | 1.190 | 1.290 | 1.180 | 1.270 | 1.244 | 391,344,312 |
| 2024-02-23 | 1.170 | 1.180 | 1.150 | 1.150 | 1.126 | 10,796,020 |
| 2024-02-22 | 1.160 | 1.190 | 1.150 | 1.170 | 1.146 | 30,974,119 |
| 2024-02-21 | 1.120 | 1.170 | 1.120 | 1.160 | 1.136 | 29,891,320 |
| 2024-02-20 | 1.150 | 1.150 | 1.100 | 1.120 | 1.097 | 35,659,848 |
| 2024-02-19 | 1.140 | 1.160 | 1.130 | 1.150 | 1.126 | 23,479,131 |
| 2024-02-16 | 1.190 | 1.190 | 1.130 | 1.130 | 1.107 | 56,139,246 |
| 2024-02-15 | 1.210 | 1.210 | 1.170 | 1.180 | 1.155 | 58,979,719 |
| 2024-02-14 | 1.170 | 1.210 | 1.160 | 1.200 | 1.175 | 80,084,445 |
| 2024-02-13 | 1.220 | 1.230 | 1.180 | 1.190 | 1.165 | 80,877,570 |
| 2024-02-12 | 1.200 | 1.220 | 1.170 | 1.190 | 1.165 | 106,345,297 |
| 2024-02-09 | 1.150 | 1.160 | 1.130 | 1.140 | 1.116 | 30,097,900 |
| 2024-02-08 | 1.180 | 1.180 | 1.130 | 1.140 | 1.116 | 48,081,898 |
| 2024-02-07 | 1.160 | 1.190 | 1.150 | 1.160 | 1.136 | 108,912,492 |
| 2024-02-06 | 1.120 | 1.200 | 1.110 | 1.150 | 1.126 | 130,036,797 |
| 2024-02-05 | 1.080 | 1.130 | 1.080 | 1.110 | 1.087 | 40,770,922 |
| 2024-02-02 | 1.090 | 1.120 | 1.080 | 1.090 | 1.067 | 30,773,900 |
| 2024-02-01 | 1.060 | 1.100 | 1.060 | 1.080 | 1.058 | 15,340,760 |
| 2024-01-31 | 1.110 | 1.110 | 1.050 | 1.070 | 1.048 | 62,419,961 |
| 2024-01-30 | 1.100 | 1.150 | 1.100 | 1.110 | 1.087 | 76,582,898 |
| 2024-01-29 | 1.070 | 1.110 | 1.060 | 1.090 | 1.067 | 50,748,219 |
| 2024-01-26 | 1.080 | 1.110 | 1.050 | 1.060 | 1.038 | 36,279,008 |
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.