XSpring Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.140 | 3.140 | 3.060 | 3.100 | 3.035 | 20,589,900 |
| 2021-11-04 | 3.060 | 3.180 | 3.040 | 3.120 | 3.055 | 91,872,602 |
| 2021-11-03 | 3.120 | 3.240 | 3.020 | 3.040 | 2.977 | 131,262,703 |
| 2021-11-02 | 3.040 | 3.140 | 2.980 | 3.060 | 2.996 | 55,339,000 |
| 2021-11-01 | 3.120 | 3.160 | 3.000 | 3.060 | 2.996 | 38,880,699 |
| 2021-10-29 | 3.180 | 3.180 | 3.080 | 3.120 | 3.055 | 19,364,900 |
| 2021-10-28 | 3.180 | 3.220 | 3.040 | 3.120 | 3.055 | 45,049,602 |
| 2021-10-27 | 3.240 | 3.240 | 3.180 | 3.200 | 3.133 | 25,808,699 |
| 2021-10-26 | 3.340 | 3.380 | 3.240 | 3.260 | 3.192 | 32,333,801 |
| 2021-10-25 | 3.360 | 3.380 | 3.320 | 3.320 | 3.251 | 12,077,700 |
| 2021-10-21 | 3.440 | 3.460 | 3.340 | 3.340 | 3.270 | 37,369,000 |
| 2021-10-20 | 3.340 | 3.400 | 3.320 | 3.360 | 3.290 | 20,703,199 |
| 2021-10-19 | 3.380 | 3.420 | 3.300 | 3.300 | 3.231 | 25,699,000 |
| 2021-10-18 | 3.300 | 3.460 | 3.300 | 3.380 | 3.310 | 28,589,699 |
| 2021-10-15 | 3.480 | 3.500 | 3.340 | 3.340 | 3.270 | 61,242,699 |
| 2021-10-14 | 3.480 | 3.540 | 3.360 | 3.460 | 3.388 | 94,826,703 |
← NewerPage 21 of 21 · 1,216 trading days
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.