XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.920	1.920	1.870	1.880	1.841	29,561,801
2022-05-06	1.910	1.950	1.900	1.920	1.880	28,454,199
2022-05-05	1.980	1.990	1.930	1.930	1.890	22,625,301
2022-05-03	2.000	2.020	1.940	1.950	1.909	39,281,301
2022-04-29	2.000	2.060	1.990	1.990	1.949	27,226,600
2022-04-28	2.000	2.040	1.990	2.000	1.958	38,837,898
2022-04-27	2.020	2.040	1.960	1.980	1.939	101,899,695
2022-04-26	2.060	2.120	2.020	2.040	1.998	73,796,602
2022-04-25	2.020	2.080	2.020	2.060	2.017	91,686,398
2022-04-22	2.160	2.200	2.040	2.080	2.037	247,341,594
2022-04-21	1.970	2.200	1.960	2.200	2.154	438,809,000
2022-04-20	1.960	2.020	1.950	1.950	1.909	71,699,797
2022-04-19	1.890	2.020	1.890	1.940	1.900	143,330,000
2022-04-18	1.910	1.920	1.860	1.880	1.841	46,475,602
2022-04-12	1.900	1.960	1.900	1.900	1.860	37,055,898
2022-04-11	1.960	1.960	1.900	1.910	1.870	45,495,602
2022-04-08	1.980	2.000	1.960	1.960	1.919	49,386,898
2022-04-07	2.020	2.020	1.970	1.970	1.929	80,286,797
2022-04-05	1.990	2.080	1.990	2.020	1.978	98,517,102
2022-04-04	1.990	2.000	1.980	1.990	1.949	27,726,600
2022-04-01	2.020	2.040	1.970	1.990	1.949	77,983,203
2022-03-31	2.020	2.060	1.990	2.040	1.998	53,119,898
2022-03-30	2.040	2.040	2.000	2.000	1.958	38,184,000
2022-03-29	2.000	2.060	2.000	2.020	1.978	51,507,602
2022-03-28	2.000	2.020	1.980	2.000	1.958	34,425,801
2022-03-25	2.000	2.020	1.970	1.970	1.929	58,309,801
2022-03-24	2.040	2.040	1.980	1.990	1.949	91,493,430
2022-03-23	2.080	2.080	2.000	2.020	1.978	157,005,703
2022-03-22	2.040	2.100	2.020	2.080	2.037	53,713,000
2022-03-21	2.020	2.140	2.020	2.040	1.998	72,344,203
2022-03-18	2.020	2.040	2.000	2.020	1.978	26,760,199
2022-03-17	2.020	2.080	2.020	2.020	1.978	31,826,199
2022-03-16	2.020	2.040	2.000	2.020	1.978	23,157,301
2022-03-15	2.040	2.060	1.970	1.990	1.949	44,908,602
2022-03-14	2.040	2.080	2.000	2.020	1.978	30,855,900
2022-03-11	1.990	2.140	1.980	2.060	2.017	105,108,203
2022-03-10	2.060	2.080	1.990	2.000	1.958	98,310,898
2022-03-09	1.910	2.040	1.870	2.020	1.978	128,663,797
2022-03-08	2.000	2.020	1.720	1.870	1.831	278,312,375
2022-03-07	2.080	2.120	1.980	1.990	1.949	250,865,500
2022-03-04	2.160	2.320	2.100	2.140	2.095	232,553,406
2022-03-03	2.080	2.120	2.040	2.120	2.076	82,529,000
2022-03-02	2.100	2.120	2.040	2.060	2.017	43,181,000
2022-03-01	2.100	2.140	2.080	2.120	2.076	49,080,602
2022-02-28	2.120	2.200	2.060	2.080	2.037	79,081,797
2022-02-25	2.100	2.160	2.060	2.100	2.056	59,428,500
2022-02-24	2.160	2.160	2.040	2.060	2.017	111,398,602
2022-02-23	2.260	2.260	2.140	2.160	2.115	87,211,000
2022-02-22	2.160	2.280	2.140	2.260	2.213	62,265,898
2022-02-21	2.300	2.300	2.200	2.200	2.154	65,956,500
2022-02-18	2.340	2.400	2.300	2.340	2.291	37,675,699
2022-02-17	2.320	2.420	2.320	2.340	2.291	63,553,000
2022-02-15	2.480	2.540	2.260	2.300	2.252	156,184,703
2022-02-14	2.580	2.600	2.420	2.440	2.389	82,597,297
2022-02-11	2.520	2.660	2.500	2.620	2.565	59,754,398
2022-02-10	2.720	2.740	2.460	2.500	2.448	123,020,094
2022-02-09	2.700	2.760	2.680	2.720	2.663	88,558,602
2022-02-08	2.720	2.800	2.680	2.680	2.624	97,726,398
2022-02-07	2.680	2.720	2.620	2.680	2.624	110,488,094
2022-02-04	2.600	2.700	2.580	2.660	2.605	130,910,797

← NewerPage 19 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.