XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.020	1.050	1.010	1.020	0.999	6,503,609
2023-04-28	1.060	1.070	1.040	1.050	1.028	9,363,568
2023-04-27	1.080	1.080	1.040	1.060	1.038	12,844,640
2023-04-26	1.070	1.090	1.050	1.070	1.048	10,521,280
2023-04-25	1.100	1.100	1.010	1.040	1.018	28,445,580
2023-04-24	1.120	1.130	1.100	1.100	1.077	10,114,700
2023-04-21	1.110	1.140	1.110	1.120	1.097	19,162,311
2023-04-20	1.140	1.140	1.100	1.120	1.097	36,906,609
2023-04-19	1.150	1.180	1.130	1.140	1.116	33,888,719
2023-04-18	1.140	1.160	1.130	1.160	1.136	40,388,281
2023-04-17	1.100	1.170	1.100	1.150	1.126	65,999,398
2023-04-12	1.090	1.110	1.080	1.100	1.077	22,394,131
2023-04-11	1.150	1.160	1.090	1.110	1.087	88,296,844
2023-04-10	1.060	1.090	1.060	1.080	1.058	74,189,664
2023-04-07	1.080	1.080	1.050	1.060	1.038	21,326,971
2023-04-05	1.120	1.170	1.070	1.080	1.058	96,806,328
2023-04-04	1.130	1.150	1.100	1.110	1.087	17,661,820
2023-04-03	1.140	1.160	1.120	1.130	1.107	19,777,850
2023-03-31	1.150	1.180	1.130	1.130	1.107	52,999,551
2023-03-30	1.210	1.260	1.150	1.160	1.136	192,936,984
2023-03-29	1.100	1.220	1.070	1.210	1.185	102,076,898
2023-03-28	1.100	1.120	1.070	1.090	1.067	43,883,781
2023-03-27	1.140	1.150	1.110	1.120	1.097	14,192,120
2023-03-24	1.140	1.180	1.120	1.130	1.107	47,374,680
2023-03-23	1.140	1.140	1.100	1.130	1.107	44,975,930
2023-03-22	1.170	1.190	1.150	1.150	1.126	72,038,570
2023-03-21	1.160	1.240	1.120	1.190	1.165	358,584,188
2023-03-20	0.920	1.190	0.920	1.140	1.116	308,038,406
2023-03-17	0.950	0.960	0.910	0.920	0.901	22,991,650
2023-03-16	0.940	0.960	0.920	0.930	0.911	31,999,920
2023-03-15	0.940	0.980	0.920	0.960	0.940	69,920,969
2023-03-14	1.050	1.080	0.890	0.910	0.891	113,637,695
2023-03-13	1.150	1.160	1.060	1.070	1.048	23,066,070
2023-03-10	1.190	1.190	1.140	1.170	1.146	12,920,950
2023-03-09	1.190	1.210	1.190	1.190	1.165	4,240,707
2023-03-08	1.190	1.200	1.170	1.190	1.165	8,704,841
2023-03-07	1.190	1.200	1.170	1.190	1.165	13,088,240
2023-03-03	1.200	1.220	1.180	1.190	1.165	13,438,240
2023-03-02	1.230	1.240	1.190	1.200	1.175	16,878,070
2023-03-01	1.250	1.260	1.210	1.230	1.204	15,291,750
2023-02-28	1.250	1.270	1.250	1.260	1.234	7,265,703
2023-02-27	1.280	1.280	1.210	1.260	1.234	34,148,262
2023-02-24	1.300	1.310	1.280	1.300	1.273	8,029,615
2023-02-23	1.310	1.330	1.300	1.300	1.273	4,725,322
2023-02-22	1.320	1.330	1.310	1.310	1.283	5,084,163
2023-02-21	1.310	1.330	1.300	1.330	1.302	6,969,882
2023-02-20	1.310	1.320	1.290	1.310	1.283	10,471,530
2023-02-17	1.340	1.350	1.300	1.310	1.283	12,493,850
2023-02-16	1.330	1.350	1.320	1.340	1.312	9,793,600
2023-02-15	1.320	1.360	1.310	1.310	1.283	14,931,030
2023-02-14	1.410	1.410	1.320	1.320	1.293	60,196,793
2023-02-13	1.410	1.410	1.400	1.410	1.381	4,828,060
2023-02-10	1.410	1.420	1.400	1.410	1.381	6,767,065
2023-02-09	1.410	1.430	1.400	1.410	1.381	12,074,890
2023-02-08	1.450	1.450	1.400	1.400	1.371	25,496,891
2023-02-07	1.420	1.440	1.420	1.430	1.400	16,048,320
2023-02-06	1.440	1.450	1.430	1.430	1.400	8,979,406
2023-02-03	1.460	1.460	1.440	1.440	1.410	7,254,638
2023-02-02	1.450	1.490	1.450	1.450	1.420	37,274,070
2023-02-01	1.440	1.460	1.440	1.450	1.420	11,665,200

← NewerPage 15 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.