XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.810	0.820	0.800	0.820	0.803	3,388,272
2025-04-21	0.820	0.830	0.800	0.810	0.793	9,223,130
2025-04-18	0.810	0.830	0.810	0.820	0.803	13,170,510
2025-04-17	0.800	0.810	0.790	0.800	0.783	8,331,921
2025-04-16	0.770	0.810	0.770	0.810	0.793	10,563,610
2025-04-11	0.770	0.770	0.760	0.770	0.754	5,427,997
2025-04-10	0.790	0.800	0.770	0.770	0.754	17,418,730
2025-04-09	0.760	0.790	0.740	0.770	0.754	10,582,880
2025-04-08	0.790	0.790	0.710	0.770	0.754	30,539,650
2025-04-04	0.800	0.810	0.780	0.810	0.793	16,980,900
2025-04-03	0.800	0.810	0.790	0.810	0.793	15,141,780
2025-04-02	0.800	0.810	0.790	0.810	0.793	4,293,902
2025-04-01	0.810	0.810	0.790	0.810	0.793	5,433,399
2025-03-31	0.780	0.810	0.780	0.810	0.793	10,887,200
2025-03-28	0.790	0.810	0.790	0.800	0.783	1,469,725
2025-03-27	0.800	0.810	0.790	0.800	0.783	2,488,554
2025-03-26	0.810	0.810	0.800	0.810	0.793	1,834,784
2025-03-25	0.810	0.810	0.800	0.810	0.793	1,646,749
2025-03-24	0.800	0.810	0.790	0.810	0.793	7,127,315
2025-03-21	0.820	0.820	0.800	0.810	0.793	4,500,493
2025-03-20	0.810	0.840	0.810	0.810	0.793	24,028,350
2025-03-19	0.800	0.840	0.800	0.810	0.793	13,412,200
2025-03-18	0.800	0.810	0.780	0.810	0.793	13,852,750
2025-03-17	0.810	0.820	0.790	0.790	0.774	7,271,606
2025-03-14	0.810	0.830	0.810	0.810	0.793	10,011,950
2025-03-13	0.800	0.820	0.800	0.820	0.803	4,743,672
2025-03-12	0.810	0.820	0.790	0.810	0.793	12,455,380
2025-03-11	0.810	0.820	0.790	0.820	0.803	8,477,598
2025-03-10	0.810	0.820	0.790	0.820	0.803	7,839,494
2025-03-07	0.810	0.820	0.780	0.820	0.803	21,274,850
2025-03-06	0.850	0.850	0.810	0.810	0.793	15,916,830
2025-03-05	0.840	0.860	0.830	0.840	0.823	31,921,180
2025-03-04	0.850	0.850	0.820	0.830	0.813	13,187,610
2025-03-03	0.860	0.870	0.840	0.850	0.832	10,624,030
2025-02-28	0.870	0.870	0.840	0.860	0.842	11,638,990
2025-02-27	0.880	0.880	0.860	0.870	0.852	14,323,420
2025-02-26	0.890	0.890	0.870	0.880	0.862	6,915,818
2025-02-25	0.890	0.900	0.860	0.870	0.852	16,116,880
2025-02-24	0.880	0.900	0.880	0.900	0.881	6,970,108
2025-02-21	0.890	0.910	0.890	0.890	0.872	7,041,637
2025-02-20	0.900	0.910	0.880	0.890	0.872	10,423,140
2025-02-19	0.910	0.920	0.900	0.910	0.891	4,957,935
2025-02-18	0.890	0.920	0.880	0.900	0.881	16,412,340
2025-02-17	0.890	0.890	0.870	0.880	0.862	13,384,850
2025-02-14	0.890	0.900	0.880	0.880	0.862	11,027,310
2025-02-13	0.890	0.900	0.880	0.890	0.872	9,557,788
2025-02-11	0.890	0.910	0.880	0.900	0.881	6,539,517
2025-02-10	0.880	0.890	0.870	0.880	0.862	13,358,750
2025-02-07	0.890	0.900	0.860	0.890	0.872	22,610,971
2025-02-06	0.910	0.910	0.870	0.890	0.872	32,794,430
2025-02-05	0.910	0.920	0.890	0.900	0.881	18,103,619
2025-02-04	0.920	0.930	0.900	0.910	0.891	23,689,240
2025-02-03	0.920	0.930	0.890	0.910	0.891	35,708,719
2025-01-31	0.980	0.990	0.930	0.950	0.930	45,993,359
2025-01-30	1.040	1.050	0.970	0.980	0.960	49,493,434
2025-01-29	1.030	1.050	1.010	1.040	1.018	29,561,340
2025-01-28	1.010	1.040	1.000	1.020	0.999	37,095,422
2025-01-27	1.040	1.050	1.010	1.010	0.989	52,554,301
2025-01-24	0.950	1.070	0.950	1.050	1.028	147,190,203
2025-01-23	0.960	0.970	0.940	0.950	0.930	17,359,240

← NewerPage 7 of 21 · 1,211 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.