XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.440	0.460	0.440	0.460	0.460	11,584,730
2026-04-20	0.460	0.460	0.430	0.440	0.440	25,429,551
2026-04-17	0.460	0.460	0.450	0.460	0.460	3,863,909
2026-04-16	0.460	0.470	0.450	0.460	0.460	15,786,600
2026-04-10	0.460	0.470	0.450	0.460	0.460	16,097,400
2026-04-09	0.470	0.480	0.450	0.460	0.460	43,539,461
2026-04-08	0.470	0.490	0.460	0.480	0.480	48,624,367
2026-04-07	0.480	0.490	0.460	0.470	0.470	8,755,160
2026-04-03	0.480	0.480	0.460	0.480	0.480	22,376,350
2026-04-02	0.480	0.490	0.470	0.480	0.480	7,724,901
2026-04-01	0.480	0.490	0.470	0.480	0.480	35,208,711
2026-03-31	0.470	0.490	0.460	0.470	0.470	17,645,279
2026-03-30	0.460	0.480	0.460	0.470	0.470	7,401,702
2026-03-27	0.460	0.470	0.460	0.460	0.460	3,384,440
2026-03-26	0.480	0.480	0.460	0.460	0.460	10,605,110
2026-03-25	0.450	0.500	0.450	0.490	0.490	24,590,350
2026-03-24	0.450	0.460	0.440	0.450	0.450	9,668,562
2026-03-23	0.470	0.470	0.450	0.450	0.450	12,849,750
2026-03-20	0.460	0.480	0.460	0.480	0.480	8,164,474
2026-03-19	0.470	0.470	0.450	0.460	0.460	12,369,700
2026-03-18	0.480	0.480	0.460	0.460	0.460	8,454,665
2026-03-17	0.470	0.480	0.460	0.470	0.470	9,073,399
2026-03-16	0.470	0.480	0.460	0.470	0.470	5,412,374
2026-03-13	0.490	0.490	0.470	0.480	0.470	9,157,065
2026-03-12	0.470	0.490	0.460	0.490	0.480	9,531,844
2026-03-11	0.470	0.480	0.460	0.470	0.460	18,503,590
2026-03-10	0.460	0.480	0.460	0.470	0.460	20,715,520
2026-03-09	0.440	0.460	0.440	0.460	0.450	23,459,641
2026-03-06	0.450	0.480	0.450	0.470	0.460	17,792,029
2026-03-05	0.460	0.470	0.450	0.450	0.441	14,610,860
2026-03-04	0.450	0.460	0.430	0.460	0.450	55,008,422
2026-03-02	0.490	0.500	0.470	0.480	0.470	41,842,699
2026-02-27	0.510	0.530	0.500	0.510	0.499	27,085,131
2026-02-26	0.510	0.510	0.490	0.500	0.490	14,873,140
2026-02-25	0.500	0.510	0.500	0.500	0.490	3,678,291
2026-02-24	0.490	0.510	0.490	0.500	0.490	14,318,190
2026-02-23	0.520	0.530	0.480	0.490	0.480	73,200,336
2026-02-20	0.540	0.550	0.520	0.520	0.509	41,297,059
2026-02-19	0.530	0.550	0.530	0.530	0.519	110,775,695
2026-02-18	0.520	0.540	0.510	0.520	0.509	72,921,086
2026-02-17	0.520	0.520	0.500	0.520	0.509	14,327,920
2026-02-16	0.510	0.530	0.510	0.510	0.499	18,559,320
2026-02-13	0.520	0.540	0.500	0.510	0.499	37,609,047
2026-02-12	0.490	0.520	0.490	0.520	0.509	11,314,050
2026-02-11	0.520	0.520	0.490	0.500	0.490	17,373,520
2026-02-10	0.490	0.510	0.490	0.510	0.499	18,036,221
2026-02-09	0.470	0.510	0.470	0.490	0.480	46,442,660
2026-02-06	0.470	0.480	0.460	0.470	0.460	4,108,028
2026-02-05	0.470	0.480	0.460	0.480	0.470	2,029,774
2026-02-04	0.470	0.480	0.460	0.480	0.470	7,672,401
2026-02-03	0.460	0.480	0.450	0.470	0.460	17,053,580
2026-02-02	0.460	0.470	0.450	0.460	0.450	6,761,059
2026-01-30	0.450	0.470	0.450	0.460	0.450	19,515,609
2026-01-29	0.450	0.460	0.450	0.460	0.450	5,317,710
2026-01-28	0.460	0.460	0.440	0.450	0.441	10,469,730
2026-01-27	0.450	0.460	0.450	0.460	0.450	9,991,659
2026-01-26	0.450	0.470	0.450	0.460	0.450	10,461,090
2026-01-23	0.450	0.460	0.450	0.450	0.441	4,015,009
2026-01-22	0.460	0.470	0.450	0.450	0.441	8,944,373
2026-01-21	0.450	0.470	0.450	0.470	0.460	10,660,720

← NewerPage 3 of 5 · 241 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.