XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.920	0.970	0.910	0.960	0.940	52,398,180
2025-01-21	0.900	0.940	0.900	0.920	0.901	44,807,879
2025-01-20	0.900	0.910	0.900	0.900	0.881	7,348,907
2025-01-17	0.900	0.910	0.890	0.900	0.881	7,791,740
2025-01-16	0.910	0.910	0.870	0.900	0.881	19,614,400
2025-01-15	0.900	0.910	0.900	0.900	0.881	6,266,346
2025-01-14	0.910	0.910	0.900	0.900	0.881	8,880,188
2025-01-13	0.900	0.910	0.890	0.900	0.881	9,353,235
2025-01-10	0.900	0.910	0.890	0.900	0.881	8,750,030
2025-01-09	0.900	0.910	0.880	0.900	0.881	32,896,141
2025-01-08	0.900	0.910	0.890	0.900	0.881	11,202,900
2025-01-07	0.900	0.920	0.900	0.900	0.881	11,669,810
2025-01-06	0.890	0.910	0.890	0.900	0.881	15,522,710
2025-01-03	0.900	0.910	0.890	0.890	0.872	7,119,732
2025-01-02	0.900	0.910	0.900	0.900	0.881	10,130,880
2024-12-30	0.900	0.910	0.900	0.910	0.891	14,750,110
2024-12-27	0.910	0.910	0.900	0.900	0.881	22,639,240
2024-12-26	0.890	0.910	0.890	0.900	0.881	13,564,000
2024-12-25	0.900	0.910	0.890	0.890	0.872	16,301,020
2024-12-24	0.900	0.910	0.900	0.900	0.881	11,017,020
2024-12-23	0.890	0.910	0.880	0.910	0.891	8,353,267
2024-12-20	0.890	0.900	0.880	0.880	0.862	11,033,710
2024-12-19	0.890	0.900	0.870	0.890	0.872	21,203,430
2024-12-18	0.900	0.900	0.870	0.890	0.872	13,815,770
2024-12-17	0.890	0.910	0.880	0.900	0.881	17,634,070
2024-12-16	0.900	0.910	0.890	0.890	0.872	11,311,160
2024-12-13	0.910	0.910	0.900	0.900	0.881	11,070,650
2024-12-12	0.910	0.920	0.900	0.910	0.891	6,553,522
2024-12-11	0.910	0.930	0.900	0.900	0.881	24,203,750
2024-12-09	0.930	0.930	0.910	0.920	0.901	8,934,398
2024-12-06	0.950	0.950	0.920	0.930	0.911	12,395,190
2024-12-04	0.940	0.950	0.930	0.940	0.920	5,348,774
2024-12-03	0.930	0.960	0.920	0.940	0.920	14,892,730
2024-12-02	0.940	0.940	0.920	0.930	0.911	15,797,660
2024-11-29	0.900	0.950	0.890	0.950	0.930	50,868,609
2024-11-28	0.890	0.900	0.880	0.900	0.881	10,158,860
2024-11-27	0.900	0.900	0.880	0.890	0.872	11,699,810
2024-11-26	0.900	0.910	0.890	0.900	0.881	6,219,782
2024-11-25	0.910	0.910	0.890	0.900	0.881	18,629,900
2024-11-22	0.910	0.930	0.900	0.900	0.881	27,940,750
2024-11-21	0.900	0.910	0.890	0.900	0.881	12,199,100
2024-11-20	0.890	0.900	0.880	0.900	0.881	7,864,567
2024-11-19	0.900	0.920	0.890	0.890	0.872	19,204,859
2024-11-18	0.900	0.910	0.890	0.890	0.872	11,838,210
2024-11-15	0.910	0.920	0.890	0.900	0.881	17,349,619
2024-11-14	0.920	0.920	0.900	0.910	0.891	17,435,439
2024-11-13	0.910	0.920	0.890	0.910	0.891	24,654,721
2024-11-12	0.900	0.920	0.890	0.890	0.872	56,864,910
2024-11-11	0.990	1.010	0.830	0.880	0.862	489,662,469
2024-11-08	0.970	0.980	0.960	0.980	0.960	23,578,289
2024-11-07	0.970	0.990	0.960	0.960	0.940	24,076,520
2024-11-06	1.000	1.020	0.960	0.970	0.950	92,601,750
2024-11-05	0.970	0.980	0.960	0.980	0.960	14,535,190
2024-11-04	0.980	0.990	0.960	0.980	0.960	13,394,700
2024-11-01	0.970	0.980	0.960	0.970	0.950	19,915,340
2024-10-31	0.980	1.010	0.980	0.990	0.969	32,436,529
2024-10-30	0.990	1.010	0.970	0.980	0.960	32,972,922
2024-10-29	0.970	1.020	0.970	0.980	0.960	50,740,281
2024-10-28	0.950	0.970	0.950	0.950	0.930	10,449,470
2024-10-25	0.950	0.970	0.950	0.950	0.930	15,177,010

← NewerPage 8 of 21 · 1,215 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.