XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.490	0.490	0.470	0.480	0.470	27,519,600
2025-10-17	0.500	0.500	0.480	0.480	0.470	11,071,700
2025-10-16	0.500	0.500	0.490	0.500	0.490	3,769,367
2025-10-15	0.490	0.510	0.490	0.500	0.490	12,755,120
2025-10-14	0.500	0.500	0.490	0.490	0.480	18,723,039
2025-10-10	0.500	0.510	0.500	0.500	0.490	24,490,400
2025-10-09	0.500	0.510	0.490	0.500	0.490	30,613,270
2025-10-08	0.510	0.520	0.500	0.500	0.490	25,842,109
2025-10-07	0.510	0.520	0.500	0.510	0.499	25,167,711
2025-10-06	0.510	0.520	0.500	0.520	0.509	38,194,621
2025-10-03	0.500	0.510	0.500	0.510	0.499	33,764,000
2025-10-02	0.500	0.510	0.500	0.500	0.490	14,915,870
2025-10-01	0.500	0.510	0.490	0.490	0.480	31,844,420
2025-09-30	0.500	0.510	0.490	0.490	0.480	28,379,471
2025-09-29	0.500	0.510	0.490	0.500	0.490	33,400,109
2025-09-26	0.500	0.510	0.500	0.500	0.490	19,740,439
2025-09-25	0.510	0.510	0.490	0.500	0.490	40,664,578
2025-09-24	0.490	0.510	0.480	0.500	0.490	69,948,578
2025-09-23	0.550	0.560	0.470	0.490	0.480	283,251,281
2025-09-22	0.560	0.560	0.540	0.550	0.539	125,111,398
2025-09-19	0.530	0.560	0.530	0.560	0.548	137,100,984
2025-09-18	0.540	0.540	0.530	0.530	0.519	13,543,010
2025-09-17	0.550	0.550	0.530	0.540	0.529	30,360,061
2025-09-16	0.540	0.550	0.530	0.540	0.529	31,780,301
2025-09-15	0.550	0.550	0.530	0.530	0.519	29,261,699
2025-09-12	0.550	0.550	0.540	0.540	0.529	19,191,420
2025-09-11	0.540	0.560	0.540	0.540	0.529	75,315,938
2025-09-10	0.550	0.550	0.540	0.540	0.529	24,831,520
2025-09-09	0.540	0.550	0.530	0.540	0.529	34,930,539
2025-09-08	0.540	0.550	0.530	0.530	0.519	35,060,820
2025-09-05	0.540	0.550	0.520	0.530	0.519	104,156,898
2025-09-04	0.530	0.550	0.530	0.540	0.529	124,147,102
2025-09-03	0.530	0.550	0.520	0.540	0.529	63,915,922
2025-09-02	0.530	0.530	0.520	0.530	0.519	30,264,279
2025-09-01	0.530	0.530	0.520	0.520	0.509	8,779,308
2025-08-29	0.530	0.540	0.520	0.530	0.519	53,979,848
2025-08-28	0.540	0.540	0.530	0.530	0.519	31,223,000
2025-08-27	0.550	0.550	0.530	0.530	0.519	120,214,094
2025-08-26	0.550	0.580	0.540	0.550	0.539	161,081,109
2025-08-25	0.550	0.560	0.540	0.550	0.539	37,057,289
2025-08-22	0.550	0.560	0.540	0.550	0.539	43,579,621
2025-08-21	0.550	0.570	0.550	0.550	0.539	69,738,727
2025-08-20	0.560	0.560	0.540	0.550	0.539	79,539,648
2025-08-19	0.520	0.560	0.510	0.550	0.539	97,463,375
2025-08-18	0.540	0.540	0.500	0.520	0.509	104,710,898
2025-08-15	0.530	0.540	0.520	0.530	0.519	45,764,422
2025-08-14	0.560	0.560	0.520	0.520	0.509	131,035,102
2025-08-13	0.570	0.580	0.560	0.580	0.568	56,811,719
2025-08-08	0.570	0.580	0.560	0.570	0.558	47,437,480
2025-08-07	0.560	0.570	0.550	0.560	0.548	101,192,203
2025-08-06	0.540	0.570	0.540	0.560	0.548	205,705,203
2025-08-05	0.510	0.540	0.510	0.540	0.529	46,981,191
2025-08-04	0.520	0.520	0.510	0.510	0.499	11,962,330
2025-08-01	0.540	0.540	0.510	0.520	0.509	57,814,578
2025-07-31	0.540	0.540	0.520	0.530	0.519	37,738,922
2025-07-30	0.540	0.550	0.530	0.540	0.529	35,865,641
2025-07-29	0.540	0.540	0.520	0.540	0.529	41,548,078
2025-07-25	0.540	0.550	0.530	0.530	0.519	30,486,811
2025-07-24	0.550	0.550	0.530	0.540	0.529	48,314,770
2025-07-23	0.540	0.550	0.540	0.550	0.539	26,354,199

← NewerPage 5 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.