XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.910	0.950	0.850	0.950	0.930	103,747,508
2023-10-26	1.010	1.010	0.890	0.910	0.891	118,167,203
2023-10-25	1.040	1.060	1.000	1.010	0.989	46,078,129
2023-10-24	1.030	1.070	1.020	1.040	1.018	66,105,641
2023-10-20	1.070	1.070	1.010	1.010	0.989	51,869,648
2023-10-19	1.080	1.090	1.060	1.070	1.048	24,749,750
2023-10-18	1.120	1.120	1.080	1.090	1.067	34,584,512
2023-10-17	1.130	1.140	1.110	1.110	1.087	28,352,801
2023-10-16	1.200	1.200	1.080	1.120	1.097	161,007,016
2023-10-12	1.190	1.230	1.170	1.200	1.175	98,494,789
2023-10-11	1.100	1.210	1.100	1.200	1.175	200,531,203
2023-10-10	1.120	1.130	1.100	1.100	1.077	40,316,969
2023-10-09	1.070	1.120	1.060	1.100	1.077	132,046,203
2023-10-06	1.120	1.130	1.080	1.080	1.058	84,900,281
2023-10-05	1.240	1.250	1.100	1.100	1.077	248,797,797
2023-10-04	1.200	1.260	1.190	1.240	1.214	124,569,000
2023-10-03	1.220	1.270	1.180	1.230	1.204	119,604,398
2023-10-02	1.270	1.290	1.190	1.230	1.204	156,190,500
2023-09-29	1.280	1.300	1.230	1.270	1.244	165,671,906
2023-09-28	1.380	1.380	1.240	1.260	1.234	223,849,797
2023-09-27	1.350	1.390	1.340	1.370	1.342	63,751,273
2023-09-26	1.390	1.420	1.330	1.340	1.312	138,509,109
2023-09-25	1.490	1.510	1.390	1.390	1.361	118,892,094
2023-09-22	1.500	1.520	1.480	1.500	1.469	51,125,398
2023-09-21	1.490	1.520	1.480	1.510	1.479	49,043,512
2023-09-20	1.540	1.550	1.470	1.480	1.449	85,223,070
2023-09-19	1.520	1.560	1.520	1.540	1.508	43,925,246
2023-09-18	1.550	1.560	1.510	1.520	1.488	42,449,672
2023-09-15	1.580	1.590	1.550	1.550	1.518	65,129,711
2023-09-14	1.510	1.580	1.510	1.560	1.528	115,166,203
2023-09-13	1.580	1.610	1.480	1.490	1.459	212,798,891
2023-09-12	1.610	1.670	1.570	1.580	1.547	264,653,500
2023-09-11	1.630	1.640	1.580	1.610	1.577	115,157,203
2023-09-08	1.630	1.650	1.610	1.630	1.596	186,852,188
2023-09-07	1.590	1.630	1.580	1.620	1.586	146,313,594
2023-09-06	1.610	1.660	1.550	1.580	1.547	429,160,906
2023-09-05	1.510	1.630	1.500	1.610	1.577	311,297,406
2023-09-04	1.500	1.560	1.500	1.510	1.479	243,146,703
2023-09-01	1.490	1.520	1.460	1.480	1.449	192,663,109
2023-08-31	1.420	1.600	1.400	1.510	1.479	431,283,531
2023-08-30	1.420	1.470	1.410	1.420	1.390	135,244,609
2023-08-29	1.410	1.450	1.380	1.430	1.400	179,682,891
2023-08-28	1.450	1.470	1.400	1.400	1.371	120,289,297
2023-08-25	1.400	1.440	1.390	1.440	1.410	121,979,797
2023-08-24	1.440	1.470	1.370	1.390	1.361	226,391,812
2023-08-23	1.480	1.490	1.410	1.430	1.400	349,761,531
2023-08-22	1.350	1.500	1.330	1.460	1.430	547,240,062
2023-08-21	1.360	1.380	1.310	1.310	1.283	238,929,500
2023-08-18	1.290	1.370	1.280	1.340	1.312	379,191,406
2023-08-17	1.310	1.320	1.290	1.290	1.263	110,308,703
2023-08-16	1.270	1.340	1.240	1.320	1.293	265,858,094
2023-08-15	1.260	1.290	1.240	1.270	1.244	110,415,297
2023-08-11	1.250	1.300	1.220	1.260	1.234	240,660,891
2023-08-10	1.180	1.260	1.170	1.260	1.234	161,518,500
2023-08-09	1.160	1.190	1.140	1.180	1.155	72,578,523
2023-08-08	1.200	1.220	1.140	1.140	1.116	50,881,980
2023-08-07	1.180	1.220	1.160	1.200	1.175	111,221,297
2023-08-04	1.160	1.210	1.120	1.190	1.165	103,718,398
2023-08-03	1.210	1.240	1.150	1.160	1.136	120,951,297
2023-08-02	1.240	1.370	1.180	1.220	1.195	674,693,125

← NewerPage 13 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.