XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.580	2.680	2.520	2.600	2.546	175,240,703
2022-02-02	2.320	2.720	2.300	2.620	2.565	426,650,312
2022-02-01	2.240	2.340	2.220	2.320	2.272	112,113,508
2022-01-31	2.140	2.300	2.140	2.240	2.193	216,477,906
2022-01-28	2.180	2.240	2.060	2.120	2.076	149,821,797
2022-01-27	2.280	2.300	2.000	2.180	2.135	405,783,812
2022-01-26	2.540	2.580	2.260	2.260	2.213	229,328,609
2022-01-25	2.620	2.700	2.580	2.580	2.526	74,282,492
2022-01-24	2.760	2.800	2.640	2.640	2.585	77,516,305
2022-01-21	2.820	2.840	2.740	2.760	2.703	94,528,000
2022-01-20	2.820	2.880	2.800	2.800	2.742	75,330,898
2022-01-19	2.920	2.960	2.800	2.800	2.742	145,733,297
2022-01-18	3.080	3.100	2.900	2.900	2.840	203,095,500
2022-01-17	3.060	3.160	3.040	3.080	3.016	130,537,203
2022-01-14	3.160	3.180	3.040	3.040	2.977	160,711,016
2022-01-13	3.080	3.200	3.040	3.160	3.094	246,478,297
2022-01-12	3.000	3.160	2.980	3.040	2.977	234,995,500
2022-01-11	3.120	3.180	2.980	3.020	2.957	197,348,094
2022-01-10	3.260	3.280	3.100	3.140	3.075	244,938,797
2022-01-07	2.820	3.200	2.820	3.200	3.133	522,792,469
2022-01-06	2.860	2.860	2.800	2.800	2.742	36,244,699
2022-01-05	2.900	2.900	2.840	2.840	2.781	32,715,699
2022-01-04	2.920	2.920	2.840	2.900	2.840	27,823,400
2021-12-30	2.840	2.960	2.840	2.900	2.840	47,483,301
2021-12-29	2.820	2.860	2.780	2.840	2.781	25,789,400
2021-12-28	2.860	2.860	2.800	2.800	2.742	27,224,400
2021-12-27	2.900	2.900	2.840	2.840	2.781	17,955,100
2021-12-24	2.920	2.920	2.860	2.880	2.820	25,622,900
2021-12-23	2.860	2.880	2.860	2.860	2.800	9,926,500
2021-12-22	2.900	2.920	2.840	2.840	2.781	30,685,100
2021-12-21	2.860	2.880	2.840	2.880	2.820	27,960,699
2021-12-20	2.900	2.920	2.820	2.840	2.781	35,475,898
2021-12-17	2.880	2.940	2.880	2.900	2.840	33,634,602
2021-12-16	2.900	2.920	2.880	2.880	2.820	27,660,600
2021-12-15	2.900	2.920	2.860	2.880	2.820	38,013,000
2021-12-14	2.920	2.940	2.880	2.900	2.840	44,303,102
2021-12-13	2.960	3.000	2.920	2.920	2.859	33,288,602
2021-12-09	3.000	3.060	2.960	2.960	2.898	100,805,602
2021-12-08	2.980	3.000	2.920	3.000	2.938	81,301,398
2021-12-07	2.980	2.980	2.900	2.940	2.879	41,586,301
2021-12-03	2.960	3.040	2.940	2.960	2.898	63,433,500
2021-12-02	2.940	3.000	2.840	2.940	2.879	123,191,508
2021-12-01	2.900	3.040	2.860	3.000	2.938	143,194,000
2021-11-30	3.080	3.080	2.840	2.840	2.781	128,297,398
2021-11-29	2.940	2.980	2.840	2.840	2.781	48,519,602
2021-11-26	2.980	3.000	2.960	2.960	2.898	30,272,900
2021-11-25	3.000	3.020	2.980	2.980	2.918	21,325,301
2021-11-24	3.040	3.060	2.980	2.980	2.918	52,984,102
2021-11-23	3.040	3.060	3.000	3.040	2.977	26,126,000
2021-11-22	3.140	3.140	3.020	3.020	2.957	48,229,000
2021-11-19	2.980	3.120	2.960	3.100	3.035	94,039,906
2021-11-18	3.020	3.020	2.960	2.960	2.898	41,582,102
2021-11-17	3.000	3.040	3.000	3.000	2.938	34,422,102
2021-11-16	3.020	3.120	2.980	3.020	2.957	86,465,102
2021-11-15	3.060	3.100	3.000	3.020	2.957	55,783,102
2021-11-12	3.160	3.160	3.100	3.100	3.035	28,114,801
2021-11-11	3.100	3.180	3.100	3.140	3.075	33,074,199
2021-11-10	3.120	3.140	3.060	3.100	3.035	45,104,801
2021-11-09	3.100	3.200	3.080	3.140	3.075	101,070,094
2021-11-08	3.100	3.120	3.060	3.100	3.035	22,762,600

← NewerPage 20 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.