XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.440	1.460	1.440	1.450	1.420	11,665,200
2023-01-31	1.430	1.470	1.420	1.450	1.420	30,540,029
2023-01-30	1.440	1.440	1.420	1.430	1.400	7,211,586
2023-01-27	1.420	1.430	1.420	1.430	1.400	5,047,113
2023-01-26	1.420	1.430	1.410	1.430	1.400	15,682,360
2023-01-25	1.420	1.440	1.410	1.410	1.381	12,850,720
2023-01-24	1.460	1.470	1.420	1.420	1.390	31,777,039
2023-01-23	1.450	1.480	1.440	1.460	1.430	31,109,580
2023-01-20	1.450	1.450	1.420	1.440	1.410	33,173,281
2023-01-19	1.470	1.470	1.440	1.440	1.410	17,546,670
2023-01-18	1.480	1.490	1.450	1.470	1.439	18,257,180
2023-01-17	1.480	1.510	1.460	1.470	1.439	82,721,773
2023-01-16	1.450	1.500	1.450	1.470	1.439	97,901,688
2023-01-13	1.440	1.450	1.420	1.430	1.400	21,946,789
2023-01-12	1.450	1.470	1.430	1.430	1.400	17,324,141
2023-01-11	1.430	1.460	1.430	1.450	1.420	19,386,180
2023-01-10	1.450	1.460	1.430	1.440	1.410	13,797,520
2023-01-09	1.430	1.440	1.420	1.440	1.410	13,750,740
2023-01-06	1.420	1.440	1.420	1.430	1.400	14,164,390
2023-01-05	1.440	1.450	1.400	1.420	1.390	50,282,871
2023-01-04	1.430	1.450	1.410	1.430	1.400	27,765,949
2023-01-03	1.530	1.530	1.410	1.420	1.390	143,234,406
2022-12-30	1.550	1.590	1.500	1.540	1.508	139,993,500
2022-12-29	1.490	1.530	1.480	1.520	1.488	25,145,061
2022-12-28	1.510	1.520	1.470	1.500	1.469	33,829,648
2022-12-27	1.580	1.590	1.490	1.510	1.479	69,782,391
2022-12-26	1.560	1.660	1.560	1.570	1.537	246,387,906
2022-12-23	1.500	1.540	1.500	1.540	1.508	65,431,738
2022-12-22	1.460	1.500	1.460	1.500	1.469	7,218,475
2022-12-21	1.470	1.480	1.450	1.460	1.430	9,360,893
2022-12-20	1.480	1.500	1.460	1.460	1.430	7,459,268
2022-12-19	1.470	1.500	1.470	1.500	1.469	10,869,320
2022-12-16	1.460	1.480	1.450	1.470	1.439	10,906,100
2022-12-15	1.510	1.520	1.460	1.460	1.430	11,805,220
2022-12-14	1.510	1.540	1.500	1.500	1.469	17,037,211
2022-12-13	1.520	1.530	1.500	1.500	1.469	10,895,000
2022-12-09	1.540	1.550	1.490	1.510	1.479	31,477,400
2022-12-08	1.500	1.570	1.500	1.550	1.518	43,585,312
2022-12-07	1.480	1.510	1.470	1.490	1.459	19,204,250
2022-12-06	1.580	1.590	1.460	1.470	1.439	63,612,199
2022-12-02	1.600	1.620	1.570	1.580	1.547	43,605,738
2022-12-01	1.520	1.630	1.490	1.600	1.567	95,171,039
2022-11-30	1.420	1.570	1.410	1.520	1.488	84,697,430
2022-11-29	1.420	1.430	1.410	1.430	1.400	4,903,948
2022-11-28	1.430	1.440	1.420	1.420	1.390	10,599,580
2022-11-25	1.420	1.490	1.420	1.440	1.410	17,157,670
2022-11-24	1.420	1.440	1.420	1.420	1.390	15,994,760
2022-11-23	1.430	1.440	1.420	1.420	1.390	10,519,710
2022-11-22	1.430	1.440	1.410	1.420	1.390	25,168,369
2022-11-21	1.430	1.450	1.420	1.430	1.400	20,524,230
2022-11-18	1.440	1.450	1.420	1.430	1.400	6,783,498
2022-11-17	1.430	1.450	1.420	1.440	1.410	5,135,702
2022-11-16	1.450	1.450	1.410	1.430	1.400	9,019,119
2022-11-15	1.440	1.470	1.440	1.450	1.420	4,143,224
2022-11-14	1.420	1.450	1.410	1.430	1.400	9,179,600
2022-11-11	1.480	1.500	1.450	1.460	1.430	6,332,352
2022-11-10	1.470	1.470	1.440	1.470	1.439	12,307,130
2022-11-09	1.540	1.540	1.460	1.480	1.449	14,223,220
2022-11-08	1.520	1.560	1.520	1.540	1.508	13,810,160
2022-11-07	1.520	1.530	1.500	1.520	1.488	6,963,433

← NewerPage 16 of 21 · 1,216 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.