XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.470	1.560	1.470	1.520	1.488	54,497,660
2022-11-03	1.470	1.470	1.450	1.460	1.430	4,418,511
2022-11-02	1.470	1.470	1.450	1.470	1.439	3,837,400
2022-11-01	1.440	1.470	1.440	1.460	1.430	2,612,042
2022-10-31	1.450	1.480	1.440	1.440	1.410	3,786,854
2022-10-28	1.460	1.470	1.450	1.450	1.420	5,506,585
2022-10-27	1.440	1.470	1.430	1.460	1.430	6,381,084
2022-10-26	1.450	1.470	1.430	1.430	1.400	4,846,587
2022-10-25	1.470	1.480	1.440	1.450	1.420	4,739,366
2022-10-21	1.510	1.510	1.460	1.460	1.430	5,323,964
2022-10-20	1.510	1.530	1.490	1.500	1.469	8,043,346
2022-10-19	1.530	1.540	1.490	1.500	1.469	7,596,623
2022-10-18	1.460	1.520	1.460	1.520	1.488	13,330,380
2022-10-17	1.430	1.490	1.420	1.450	1.420	15,950,700
2022-10-12	1.420	1.440	1.410	1.420	1.390	3,367,277
2022-10-11	1.470	1.470	1.420	1.430	1.400	8,478,058
2022-10-10	1.500	1.500	1.440	1.460	1.430	15,510,060
2022-10-07	1.520	1.520	1.480	1.500	1.469	13,367,030
2022-10-06	1.520	1.540	1.510	1.510	1.479	4,924,620
2022-10-05	1.530	1.570	1.510	1.510	1.479	7,988,424
2022-10-04	1.510	1.550	1.510	1.520	1.488	4,910,080
2022-10-03	1.510	1.520	1.490	1.490	1.459	6,285,660
2022-09-30	1.510	1.510	1.480	1.510	1.479	4,656,896
2022-09-29	1.530	1.550	1.500	1.510	1.479	8,795,275
2022-09-28	1.500	1.530	1.500	1.500	1.469	7,791,306
2022-09-27	1.590	1.610	1.500	1.500	1.469	23,907,830
2022-09-26	1.650	1.650	1.580	1.580	1.547	20,937,881
2022-09-23	1.680	1.690	1.630	1.640	1.606	28,952,400
2022-09-22	1.660	1.690	1.650	1.660	1.625	12,174,740
2022-09-21	1.690	1.700	1.660	1.660	1.625	10,343,910
2022-09-20	1.680	1.750	1.670	1.700	1.665	46,478,461
2022-09-19	1.650	1.700	1.620	1.680	1.645	50,273,672
2022-09-16	1.650	1.670	1.640	1.650	1.616	30,782,189
2022-09-15	1.660	1.670	1.650	1.660	1.625	27,260,250
2022-09-14	1.650	1.670	1.640	1.660	1.625	17,393,740
2022-09-13	1.650	1.700	1.650	1.670	1.635	27,684,619
2022-09-12	1.660	1.660	1.640	1.650	1.616	19,293,961
2022-09-09	1.660	1.710	1.650	1.650	1.616	32,221,721
2022-09-08	1.660	1.670	1.640	1.650	1.616	14,949,300
2022-09-07	1.640	1.670	1.640	1.650	1.616	12,778,990
2022-09-06	1.660	1.680	1.640	1.660	1.625	18,174,490
2022-09-05	1.660	1.710	1.650	1.660	1.625	16,259,730
2022-09-02	1.680	1.680	1.650	1.650	1.616	34,736,090
2022-09-01	1.680	1.700	1.660	1.670	1.635	34,147,727
2022-08-31	1.690	1.740	1.670	1.690	1.655	36,800,000
2022-08-30	1.700	1.710	1.640	1.690	1.655	37,791,391
2022-08-29	1.700	1.730	1.690	1.690	1.655	37,231,078
2022-08-26	1.650	1.800	1.640	1.750	1.714	130,420,797
2022-08-25	1.650	1.680	1.600	1.650	1.616	27,171,439
2022-08-24	1.640	1.660	1.610	1.640	1.606	22,769,770
2022-08-23	1.590	1.670	1.590	1.640	1.606	22,245,449
2022-08-22	1.600	1.630	1.600	1.600	1.567	8,297,685
2022-08-19	1.640	1.650	1.580	1.610	1.577	23,326,641
2022-08-18	1.620	1.680	1.600	1.640	1.606	16,025,550
2022-08-17	1.600	1.620	1.590	1.620	1.586	15,519,920
2022-08-16	1.650	1.690	1.580	1.600	1.567	27,889,551
2022-08-15	1.560	1.720	1.560	1.690	1.655	54,694,070
2022-08-11	1.630	1.630	1.560	1.580	1.547	17,579,180
2022-08-10	1.650	1.650	1.590	1.600	1.567	11,972,550
2022-08-09	1.630	1.670	1.620	1.650	1.616	18,942,779

← NewerPage 17 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.