XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.440	0.470	0.440	0.460	0.450	11,047,610
2026-01-19	0.440	0.450	0.430	0.440	0.431	11,987,440
2026-01-16	0.430	0.450	0.420	0.440	0.431	20,187,250
2026-01-15	0.410	0.430	0.410	0.430	0.421	5,145,353
2026-01-14	0.420	0.420	0.400	0.410	0.402	15,731,190
2026-01-13	0.430	0.440	0.380	0.420	0.411	72,423,906
2026-01-12	0.440	0.440	0.420	0.430	0.421	27,491,340
2026-01-09	0.450	0.450	0.430	0.440	0.431	6,015,753
2026-01-08	0.440	0.450	0.430	0.440	0.431	9,740,135
2026-01-07	0.440	0.460	0.430	0.440	0.431	19,389,770
2026-01-06	0.430	0.450	0.430	0.440	0.431	7,177,811
2026-01-05	0.430	0.450	0.430	0.440	0.431	8,707,963
2025-12-30	0.440	0.440	0.430	0.430	0.421	14,220,780
2025-12-29	0.450	0.450	0.430	0.440	0.431	16,439,131
2025-12-26	0.450	0.460	0.440	0.450	0.441	7,144,276
2025-12-25	0.450	0.460	0.440	0.450	0.441	6,194,608
2025-12-24	0.450	0.460	0.440	0.450	0.441	10,563,190
2025-12-23	0.440	0.470	0.430	0.460	0.450	23,870,570
2025-12-22	0.440	0.440	0.430	0.440	0.431	4,593,298
2025-12-19	0.440	0.450	0.430	0.440	0.431	9,769,925
2025-12-18	0.440	0.440	0.430	0.440	0.431	3,992,390
2025-12-17	0.450	0.450	0.430	0.440	0.431	1,692,727
2025-12-16	0.440	0.450	0.430	0.450	0.441	4,180,685
2025-12-15	0.440	0.450	0.430	0.450	0.441	12,806,410
2025-12-12	0.450	0.450	0.440	0.450	0.441	4,608,966
2025-12-11	0.440	0.450	0.430	0.450	0.441	6,351,729
2025-12-09	0.440	0.450	0.430	0.450	0.441	8,362,840
2025-12-08	0.430	0.440	0.430	0.430	0.421	6,479,660
2025-12-04	0.450	0.450	0.430	0.430	0.421	4,769,414
2025-12-03	0.450	0.450	0.430	0.440	0.431	4,424,049
2025-12-02	0.440	0.450	0.440	0.450	0.441	3,563,326
2025-12-01	0.440	0.450	0.430	0.450	0.441	6,423,330
2025-11-28	0.440	0.450	0.430	0.440	0.431	4,011,090
2025-11-27	0.440	0.450	0.430	0.440	0.431	10,649,980
2025-11-26	0.430	0.440	0.430	0.430	0.421	3,862,544
2025-11-25	0.440	0.450	0.430	0.430	0.421	14,163,240
2025-11-24	0.440	0.450	0.430	0.430	0.421	8,822,645
2025-11-21	0.440	0.450	0.430	0.440	0.431	12,541,580
2025-11-20	0.440	0.450	0.430	0.440	0.431	14,896,570
2025-11-19	0.440	0.450	0.430	0.440	0.431	7,354,830
2025-11-18	0.440	0.450	0.440	0.440	0.431	13,025,790
2025-11-17	0.440	0.450	0.430	0.440	0.431	24,563,619
2025-11-14	0.460	0.460	0.430	0.440	0.431	58,196,488
2025-11-13	0.460	0.470	0.450	0.460	0.450	36,033,199
2025-11-12	0.480	0.480	0.460	0.460	0.450	32,593,529
2025-11-11	0.480	0.490	0.470	0.470	0.460	5,067,553
2025-11-10	0.480	0.490	0.470	0.480	0.470	15,555,320
2025-11-07	0.480	0.490	0.480	0.480	0.470	2,653,790
2025-11-06	0.480	0.490	0.470	0.490	0.480	11,242,700
2025-11-05	0.480	0.490	0.470	0.480	0.470	8,952,105
2025-11-04	0.480	0.490	0.480	0.480	0.470	5,493,609
2025-11-03	0.490	0.490	0.480	0.480	0.470	2,063,959
2025-10-31	0.490	0.490	0.480	0.480	0.470	16,637,090
2025-10-30	0.480	0.490	0.480	0.490	0.480	3,298,699
2025-10-29	0.480	0.490	0.480	0.480	0.470	7,948,968
2025-10-28	0.490	0.500	0.480	0.490	0.480	20,760,990
2025-10-27	0.510	0.520	0.490	0.490	0.480	20,239,039
2025-10-24	0.500	0.520	0.500	0.510	0.499	14,715,610
2025-10-22	0.490	0.510	0.480	0.500	0.490	27,766,660
2025-10-21	0.480	0.490	0.480	0.480	0.470	4,315,899

← NewerPage 4 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.