XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.470	0.510	0.470	0.510	0.510	68,909,789
2026-07-17	0.460	0.490	0.450	0.480	0.480	65,104,719
2026-07-16	0.450	0.460	0.450	0.450	0.450	7,236,003
2026-07-15	0.460	0.470	0.450	0.450	0.450	29,341,352
2026-07-14	0.450	0.460	0.440	0.460	0.460	9,641,884
2026-07-13	0.440	0.460	0.440	0.450	0.450	26,332,619
2026-07-10	0.440	0.450	0.440	0.440	0.440	10,453,735
2026-07-09	0.430	0.450	0.430	0.440	0.440	17,920,119
2026-07-08	0.450	0.460	0.420	0.430	0.430	47,178,816
2026-07-07	0.460	0.460	0.450	0.450	0.450	16,585,135
2026-07-06	0.450	0.460	0.450	0.450	0.450	13,840,900
2026-07-03	0.440	0.460	0.440	0.450	0.450	41,857,246
2026-07-02	0.450	0.450	0.440	0.450	0.450	4,540,814
2026-07-01	0.450	0.450	0.440	0.440	0.440	3,593,790
2026-06-30	0.450	0.460	0.440	0.450	0.450	5,158,205
2026-06-29	0.450	0.460	0.440	0.450	0.450	19,521,951
2026-06-26	0.450	0.450	0.440	0.450	0.450	4,593,623
2026-06-25	0.450	0.460	0.440	0.440	0.440	12,056,398
2026-06-24	0.440	0.450	0.440	0.440	0.440	11,321,694
2026-06-23	0.450	0.460	0.440	0.440	0.440	12,076,526
2026-06-22	0.450	0.460	0.450	0.450	0.450	2,415,609
2026-06-19	0.450	0.460	0.450	0.460	0.460	8,757,811
2026-06-18	0.450	0.460	0.450	0.450	0.450	2,588,846
2026-06-17	0.460	0.460	0.450	0.450	0.450	5,117,486
2026-06-16	0.460	0.460	0.450	0.460	0.460	2,936,948
2026-06-15	0.460	0.470	0.450	0.460	0.460	5,712,743
2026-06-12	0.460	0.470	0.450	0.450	0.450	6,887,654
2026-06-11	0.460	0.470	0.460	0.460	0.460	2,517,436
2026-06-10	0.460	0.470	0.460	0.460	0.460	10,439,820
2026-06-09	0.460	0.470	0.460	0.460	0.460	12,672,011
2026-06-08	0.470	0.470	0.460	0.460	0.460	5,644,912
2026-06-05	0.470	0.490	0.470	0.480	0.480	31,813,100
2026-06-04	0.470	0.490	0.460	0.470	0.470	43,684,898
2026-06-02	0.470	0.480	0.460	0.470	0.470	14,326,630
2026-05-29	0.470	0.480	0.460	0.470	0.470	28,294,850
2026-05-28	0.470	0.470	0.460	0.470	0.470	8,930,630
2026-05-27	0.460	0.470	0.450	0.460	0.460	9,280,424
2026-05-26	0.480	0.480	0.460	0.460	0.460	36,165,527
2026-05-25	0.440	0.480	0.440	0.480	0.480	56,080,711
2026-05-22	0.450	0.450	0.440	0.440	0.440	1,788,311
2026-05-21	0.450	0.450	0.440	0.440	0.440	10,937,050
2026-05-20	0.440	0.460	0.440	0.450	0.450	10,555,400
2026-05-19	0.440	0.450	0.440	0.450	0.450	2,343,603
2026-05-18	0.440	0.450	0.440	0.450	0.450	6,549,680
2026-05-15	0.440	0.450	0.440	0.440	0.440	6,274,631
2026-05-14	0.440	0.450	0.440	0.450	0.450	7,948,201
2026-05-13	0.440	0.450	0.430	0.440	0.440	27,286,820
2026-05-12	0.450	0.450	0.430	0.440	0.440	36,551,969
2026-05-11	0.450	0.450	0.440	0.450	0.450	8,473,749
2026-05-08	0.440	0.460	0.440	0.450	0.450	6,049,686
2026-05-07	0.450	0.460	0.440	0.450	0.450	16,910,859
2026-05-06	0.450	0.460	0.440	0.450	0.450	13,244,230
2026-05-05	0.440	0.460	0.440	0.450	0.450	18,127,391
2026-04-30	0.450	0.450	0.440	0.440	0.440	11,350,110
2026-04-29	0.450	0.460	0.450	0.450	0.450	6,758,201
2026-04-28	0.450	0.460	0.440	0.450	0.450	7,222,594
2026-04-27	0.450	0.460	0.450	0.450	0.450	6,241,138
2026-04-24	0.450	0.460	0.450	0.460	0.460	3,096,188
2026-04-23	0.460	0.460	0.440	0.450	0.450	12,058,660
2026-04-22	0.450	0.460	0.450	0.460	0.460	2,272,259

← NewerPage 2 of 21 · 1,214 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.