XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.080	1.100	1.060	1.090	1.067	24,766,600
2024-01-24	1.030	1.110	1.020	1.090	1.067	57,495,070
2024-01-23	1.070	1.080	1.020	1.020	0.999	65,115,461
2024-01-22	1.090	1.120	1.060	1.070	1.048	59,020,328
2024-01-19	1.120	1.130	1.070	1.100	1.077	58,228,551
2024-01-18	1.120	1.170	1.110	1.120	1.097	87,010,781
2024-01-17	1.260	1.260	1.080	1.120	1.097	159,483,391
2024-01-16	1.240	1.280	1.230	1.270	1.244	31,864,039
2024-01-15	1.260	1.280	1.240	1.260	1.234	39,042,102
2024-01-12	1.230	1.310	1.210	1.290	1.263	86,668,883
2024-01-11	1.260	1.280	1.170	1.230	1.204	78,373,742
2024-01-10	1.270	1.280	1.230	1.250	1.224	21,685,779
2024-01-09	1.300	1.320	1.240	1.280	1.253	30,719,369
2024-01-08	1.250	1.300	1.230	1.280	1.253	30,369,510
2024-01-05	1.310	1.320	1.240	1.250	1.224	59,823,129
2024-01-04	1.330	1.340	1.250	1.300	1.273	61,331,473
2024-01-03	1.390	1.400	1.330	1.360	1.332	39,966,191
2024-01-02	1.330	1.410	1.330	1.400	1.371	48,828,391
2023-12-28	1.310	1.360	1.310	1.330	1.302	50,344,762
2023-12-27	1.260	1.350	1.210	1.330	1.302	122,398,898
2023-12-26	1.280	1.300	1.250	1.270	1.244	48,924,699
2023-12-25	1.200	1.300	1.200	1.300	1.273	41,520,578
2023-12-22	1.210	1.240	1.140	1.230	1.204	126,002,898
2023-12-21	1.060	1.300	1.060	1.240	1.214	469,082,812
2023-12-20	1.050	1.090	1.050	1.070	1.048	56,556,340
2023-12-19	1.060	1.060	1.030	1.050	1.028	30,309,711
2023-12-18	1.020	1.060	1.020	1.050	1.028	33,827,879
2023-12-15	1.020	1.070	1.010	1.030	1.009	142,654,203
2023-12-14	0.990	1.030	0.980	1.020	0.999	64,512,719
2023-12-13	1.020	1.040	0.960	0.970	0.950	106,329,602
2023-12-12	1.080	1.090	1.020	1.020	0.999	45,064,152
2023-12-08	1.100	1.120	1.060	1.080	1.058	61,396,406
2023-12-07	1.110	1.130	1.090	1.090	1.067	55,653,711
2023-12-06	1.090	1.150	1.070	1.120	1.097	143,437,500
2023-12-04	1.040	1.090	1.040	1.070	1.048	80,503,805
2023-12-01	1.020	1.030	1.010	1.020	0.999	18,798,230
2023-11-30	1.020	1.030	1.000	1.010	0.989	32,461,699
2023-11-29	1.050	1.060	1.020	1.020	0.999	47,222,367
2023-11-28	1.010	1.060	1.010	1.050	1.028	54,794,121
2023-11-27	1.030	1.030	1.000	1.010	0.989	48,798,000
2023-11-24	1.080	1.090	1.030	1.030	1.009	83,713,328
2023-11-23	1.030	1.110	1.020	1.090	1.067	149,913,297
2023-11-22	1.040	1.050	1.010	1.030	1.009	37,566,961
2023-11-21	1.020	1.060	1.010	1.050	1.028	58,896,770
2023-11-20	1.010	1.030	0.990	1.010	0.989	48,214,898
2023-11-17	1.010	1.030	0.990	1.010	0.989	33,804,441
2023-11-16	1.040	1.070	1.020	1.030	1.009	44,827,352
2023-11-15	1.010	1.050	0.990	1.050	1.028	71,617,047
2023-11-14	0.990	1.010	0.970	0.990	0.969	26,631,000
2023-11-13	1.000	1.010	0.970	0.990	0.969	50,054,930
2023-11-10	1.040	1.060	0.960	0.970	0.950	129,633,102
2023-11-09	1.050	1.050	1.000	1.040	1.018	84,914,945
2023-11-08	1.000	1.060	1.000	1.050	1.028	82,744,922
2023-11-07	1.030	1.050	0.990	0.990	0.969	67,898,258
2023-11-06	1.000	1.050	1.000	1.030	1.009	38,977,078
2023-11-03	1.000	1.020	0.980	0.990	0.969	35,704,641
2023-11-02	0.940	1.000	0.930	0.990	0.969	76,450,438
2023-11-01	0.880	0.940	0.880	0.910	0.891	57,721,113
2023-10-31	0.910	0.920	0.870	0.880	0.862	31,841,949
2023-10-30	0.920	0.930	0.890	0.910	0.891	44,178,820

← NewerPage 12 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.