XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.530	1.680	1.530	1.640	1.606	70,861,516
2022-08-05	1.530	1.640	1.530	1.550	1.518	40,028,910
2022-08-04	1.530	1.560	1.510	1.540	1.508	13,490,390
2022-08-03	1.500	1.530	1.500	1.530	1.498	7,952,801
2022-08-02	1.540	1.560	1.480	1.520	1.488	24,215,350
2022-08-01	1.500	1.550	1.490	1.550	1.518	17,772,561
2022-07-27	1.460	1.520	1.460	1.500	1.469	21,186,320
2022-07-26	1.440	1.490	1.440	1.480	1.449	23,449,670
2022-07-25	1.400	1.460	1.390	1.440	1.410	38,162,719
2022-07-22	1.380	1.430	1.370	1.400	1.371	36,644,961
2022-07-21	1.500	1.500	1.380	1.400	1.371	69,689,984
2022-07-20	1.510	1.530	1.490	1.500	1.469	18,682,801
2022-07-19	1.580	1.580	1.480	1.480	1.449	52,680,398
2022-07-18	1.580	1.600	1.550	1.580	1.547	9,986,781
2022-07-15	1.570	1.600	1.540	1.570	1.537	10,750,870
2022-07-14	1.650	1.650	1.570	1.570	1.537	22,975,119
2022-07-12	1.690	1.700	1.630	1.650	1.616	14,157,330
2022-07-11	1.600	1.720	1.600	1.690	1.655	60,129,422
2022-07-08	1.620	1.630	1.580	1.580	1.547	5,720,037
2022-07-07	1.600	1.620	1.580	1.610	1.577	4,298,087
2022-07-06	1.570	1.610	1.510	1.600	1.567	24,798,061
2022-07-05	1.680	1.690	1.560	1.560	1.528	31,671,301
2022-07-04	1.720	1.720	1.670	1.670	1.635	7,875,146
2022-07-01	1.710	1.740	1.710	1.720	1.684	3,771,004
2022-06-30	1.740	1.760	1.710	1.720	1.684	9,905,830
2022-06-29	1.760	1.770	1.730	1.750	1.714	15,583,420
2022-06-28	1.740	1.780	1.740	1.760	1.723	10,260,240
2022-06-27	1.720	1.790	1.720	1.750	1.714	17,758,330
2022-06-24	1.710	1.720	1.700	1.710	1.674	10,021,600
2022-06-23	1.690	1.720	1.680	1.700	1.665	10,549,770
2022-06-22	1.710	1.720	1.680	1.690	1.655	13,563,630
2022-06-21	1.710	1.750	1.700	1.710	1.674	18,911,820
2022-06-20	1.720	1.720	1.690	1.710	1.674	6,936,893
2022-06-17	1.690	1.740	1.670	1.720	1.684	10,065,950
2022-06-16	1.740	1.780	1.700	1.700	1.665	16,240,890
2022-06-15	1.750	1.780	1.720	1.720	1.684	9,505,037
2022-06-14	1.730	1.790	1.730	1.740	1.704	19,756,939
2022-06-13	1.850	1.860	1.780	1.780	1.743	26,804,420
2022-06-10	1.900	1.920	1.890	1.910	1.870	10,748,490
2022-06-09	1.900	1.940	1.880	1.900	1.860	31,275,029
2022-06-08	1.910	2.020	1.900	1.900	1.860	102,873,102
2022-06-07	1.900	1.950	1.880	1.900	1.860	22,478,699
2022-06-06	1.900	1.920	1.880	1.900	1.860	48,354,559
2022-06-02	1.900	1.930	1.880	1.910	1.870	21,911,000
2022-06-01	1.880	1.920	1.870	1.900	1.860	21,304,631
2022-05-31	1.870	1.910	1.840	1.870	1.831	27,064,039
2022-05-30	1.820	1.880	1.800	1.870	1.831	39,834,121
2022-05-27	1.810	1.820	1.770	1.800	1.763	14,363,380
2022-05-26	1.770	1.820	1.770	1.800	1.763	24,120,740
2022-05-25	1.780	1.810	1.760	1.760	1.723	29,757,160
2022-05-24	1.770	1.840	1.730	1.780	1.743	39,694,641
2022-05-23	1.720	1.780	1.710	1.760	1.723	23,165,471
2022-05-20	1.710	1.750	1.690	1.720	1.684	30,532,801
2022-05-19	1.670	1.710	1.650	1.700	1.665	17,477,801
2022-05-18	1.720	1.730	1.690	1.700	1.665	10,363,100
2022-05-17	1.650	1.730	1.650	1.720	1.684	38,235,898
2022-05-13	1.790	1.800	1.620	1.650	1.616	77,887,297
2022-05-12	1.870	1.880	1.750	1.760	1.723	58,557,199
2022-05-11	1.900	1.920	1.870	1.870	1.831	14,936,100
2022-05-10	1.870	1.920	1.850	1.900	1.860	24,881,199

← NewerPage 18 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.