XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.160	1.290	1.150	1.260	1.234	199,926,297
2023-07-27	1.200	1.210	1.150	1.180	1.155	142,071,109
2023-07-26	1.120	1.200	1.120	1.200	1.175	126,739,797
2023-07-25	1.120	1.140	1.110	1.110	1.087	41,027,391
2023-07-24	1.150	1.160	1.110	1.120	1.097	52,043,527
2023-07-21	1.150	1.180	1.100	1.160	1.136	139,851,109
2023-07-20	1.170	1.240	1.160	1.160	1.136	243,501,406
2023-07-19	1.190	1.200	1.140	1.160	1.136	145,668,984
2023-07-18	1.190	1.220	1.160	1.200	1.175	192,390,500
2023-07-17	0.970	1.220	0.970	1.190	1.165	327,856,000
2023-07-14	0.950	0.970	0.940	0.960	0.940	15,429,450
2023-07-13	0.930	0.940	0.910	0.930	0.911	6,054,502
2023-07-12	0.980	0.980	0.910	0.930	0.911	40,775,672
2023-07-11	0.960	0.990	0.960	0.980	0.960	9,461,517
2023-07-10	0.970	0.980	0.940	0.960	0.940	18,810,850
2023-07-07	1.000	1.010	0.960	0.960	0.940	15,968,700
2023-07-06	1.040	1.040	0.990	1.000	0.979	16,386,260
2023-07-05	1.030	1.060	1.030	1.040	1.018	13,104,210
2023-07-04	0.990	1.050	0.980	1.040	1.018	32,383,150
2023-07-03	1.000	1.010	0.970	0.980	0.960	9,523,690
2023-06-30	0.950	1.020	0.950	1.000	0.979	33,432,480
2023-06-29	0.930	0.960	0.930	0.950	0.930	3,845,337
2023-06-28	0.980	0.980	0.930	0.940	0.920	65,022,887
2023-06-27	0.950	0.990	0.940	0.960	0.940	10,758,780
2023-06-26	0.970	0.980	0.940	0.940	0.920	10,718,590
2023-06-23	0.950	0.970	0.930	0.960	0.940	9,252,663
2023-06-22	0.960	0.980	0.940	0.960	0.940	11,160,100
2023-06-21	0.970	1.010	0.940	0.950	0.930	22,326,891
2023-06-20	0.940	0.960	0.930	0.950	0.930	8,154,385
2023-06-19	0.960	0.970	0.930	0.940	0.920	8,353,887
2023-06-16	0.970	0.980	0.960	0.960	0.940	8,304,639
2023-06-15	1.000	1.010	0.960	0.960	0.940	11,524,920
2023-06-14	1.000	1.010	0.980	0.990	0.969	7,256,867
2023-06-13	1.010	1.020	0.990	1.000	0.979	5,723,485
2023-06-12	1.010	1.030	1.000	1.010	0.989	4,008,579
2023-06-09	0.990	1.030	0.980	1.020	0.999	27,739,180
2023-06-08	0.970	1.000	0.950	0.990	0.969	22,585,070
2023-06-07	0.970	1.000	0.950	0.960	0.940	20,299,520
2023-06-06	1.000	1.000	0.970	0.970	0.950	8,570,029
2023-06-02	1.000	1.010	0.980	0.990	0.969	4,100,727
2023-06-01	1.020	1.020	0.980	0.980	0.960	13,618,580
2023-05-31	1.010	1.020	1.010	1.010	0.989	4,005,591
2023-05-30	1.020	1.040	1.010	1.010	0.989	13,491,360
2023-05-29	1.020	1.060	1.010	1.020	0.999	16,023,010
2023-05-26	1.010	1.020	1.000	1.010	0.989	61,202,781
2023-05-25	1.050	1.050	0.990	1.010	0.989	18,441,270
2023-05-24	1.030	1.060	1.030	1.040	1.018	6,448,917
2023-05-23	1.040	1.040	1.020	1.030	1.009	5,933,325
2023-05-22	1.040	1.050	1.010	1.050	1.028	16,916,020
2023-05-19	1.040	1.050	1.030	1.040	1.018	12,036,860
2023-05-18	1.060	1.060	1.030	1.040	1.018	13,431,370
2023-05-17	1.030	1.070	1.020	1.050	1.028	14,733,390
2023-05-16	1.030	1.050	1.020	1.030	1.009	4,495,525
2023-05-15	1.070	1.070	1.010	1.030	1.009	12,989,730
2023-05-12	1.050	1.060	1.030	1.050	1.028	6,417,922
2023-05-11	1.080	1.080	1.030	1.040	1.018	14,493,880
2023-05-10	1.070	1.110	1.060	1.080	1.058	19,728,760
2023-05-09	1.060	1.090	1.050	1.070	1.048	9,051,006
2023-05-08	1.050	1.100	1.040	1.070	1.048	8,650,700
2023-05-03	1.030	1.070	1.010	1.050	1.028	8,133,979

← NewerPage 14 of 21 · 1,215 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.