XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.540	0.550	0.540	0.550	0.539	26,354,199
2025-07-22	0.560	0.570	0.530	0.530	0.519	110,906,398
2025-07-21	0.570	0.580	0.560	0.560	0.548	69,403,859
2025-07-18	0.550	0.580	0.550	0.570	0.558	184,151,812
2025-07-17	0.550	0.560	0.540	0.540	0.529	60,700,602
2025-07-16	0.560	0.570	0.540	0.550	0.539	72,615,859
2025-07-15	0.550	0.570	0.540	0.560	0.548	111,685,000
2025-07-14	0.540	0.560	0.530	0.560	0.548	95,875,344
2025-07-11	0.530	0.550	0.530	0.540	0.529	111,926,703
2025-07-09	0.550	0.550	0.520	0.530	0.519	82,231,344
2025-07-08	0.540	0.550	0.520	0.540	0.529	114,616,203
2025-07-07	0.550	0.560	0.530	0.550	0.539	129,875,695
2025-07-04	0.540	0.570	0.530	0.550	0.539	194,627,703
2025-07-03	0.510	0.540	0.500	0.530	0.519	250,511,906
2025-07-02	0.500	0.510	0.490	0.500	0.490	75,533,484
2025-07-01	0.500	0.510	0.480	0.510	0.499	188,453,203
2025-06-30	0.470	0.510	0.470	0.490	0.480	360,080,062
2025-06-27	0.470	0.490	0.450	0.470	0.460	284,918,906
2025-06-26	0.470	0.510	0.450	0.460	0.450	835,987,562
2025-06-25	0.450	0.530	0.360	0.450	0.441	2,603,923,000
2025-06-24	0.500	0.510	0.500	0.500	0.490	28,639,010
2025-06-23	0.700	0.700	0.600	0.600	0.588	38,114,207
2025-06-20	0.700	0.720	0.700	0.710	0.695	5,592,230
2025-06-19	0.730	0.740	0.700	0.700	0.685	10,150,480
2025-06-18	0.770	0.770	0.750	0.750	0.734	7,228,862
2025-06-17	0.760	0.770	0.760	0.760	0.744	3,693,555
2025-06-16	0.780	0.780	0.750	0.760	0.744	6,868,994
2025-06-13	0.780	0.790	0.770	0.770	0.754	4,324,611
2025-06-12	0.780	0.790	0.770	0.790	0.774	7,492,869
2025-06-11	0.790	0.790	0.770	0.790	0.774	10,396,500
2025-06-10	0.790	0.800	0.780	0.790	0.774	8,623,577
2025-06-09	0.790	0.790	0.780	0.790	0.774	5,645,884
2025-06-06	0.800	0.800	0.780	0.780	0.764	4,371,632
2025-06-05	0.800	0.800	0.790	0.790	0.774	1,614,700
2025-06-04	0.800	0.800	0.780	0.800	0.783	6,923,714
2025-05-30	0.800	0.800	0.790	0.800	0.783	5,227,636
2025-05-29	0.790	0.800	0.790	0.790	0.774	4,683,027
2025-05-28	0.800	0.800	0.790	0.800	0.783	8,788,616
2025-05-27	0.790	0.800	0.770	0.800	0.783	12,523,500
2025-05-26	0.800	0.800	0.780	0.790	0.774	7,397,664
2025-05-23	0.800	0.810	0.790	0.800	0.783	6,168,811
2025-05-22	0.790	0.830	0.790	0.800	0.783	39,796,738
2025-05-21	0.790	0.800	0.780	0.790	0.774	4,009,920
2025-05-20	0.800	0.800	0.780	0.790	0.774	10,500,880
2025-05-19	0.800	0.800	0.780	0.800	0.783	5,524,915
2025-05-16	0.790	0.800	0.780	0.800	0.783	5,147,544
2025-05-15	0.800	0.800	0.780	0.790	0.774	13,250,530
2025-05-14	0.800	0.810	0.790	0.800	0.783	4,245,716
2025-05-13	0.810	0.820	0.800	0.800	0.783	9,913,964
2025-05-09	0.820	0.850	0.800	0.810	0.793	36,706,633
2025-05-08	0.820	0.820	0.800	0.810	0.793	6,574,508
2025-05-07	0.800	0.820	0.790	0.820	0.803	22,213,561
2025-05-06	0.800	0.810	0.780	0.800	0.783	16,544,920
2025-05-02	0.800	0.810	0.790	0.790	0.774	11,724,850
2025-04-30	0.810	0.810	0.780	0.800	0.783	10,142,460
2025-04-29	0.800	0.810	0.790	0.810	0.793	9,731,829
2025-04-28	0.820	0.820	0.780	0.800	0.783	14,816,740
2025-04-25	0.830	0.840	0.810	0.810	0.793	10,548,750
2025-04-24	0.830	0.840	0.820	0.820	0.803	3,789,240
2025-04-23	0.820	0.840	0.810	0.830	0.813	15,673,730

← NewerPage 6 of 21 · 1,212 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.