XSpring Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.970	0.980	0.940	0.950	0.930	38,283,180
2024-10-22	1.010	1.020	0.970	0.970	0.950	35,301,859
2024-10-21	0.960	1.030	0.960	1.010	0.989	92,146,641
2024-10-18	0.960	0.980	0.950	0.960	0.940	23,348,660
2024-10-17	1.000	1.000	0.950	0.960	0.940	45,711,680
2024-10-16	0.940	1.010	0.940	0.990	0.969	55,359,961
2024-10-15	0.980	0.990	0.940	0.940	0.920	20,034,490
2024-10-11	0.970	1.000	0.960	0.970	0.950	19,144,580
2024-10-10	0.940	0.980	0.930	0.970	0.950	30,967,740
2024-10-09	0.930	0.960	0.930	0.930	0.911	20,675,461
2024-10-08	0.940	0.960	0.930	0.940	0.920	12,568,240
2024-10-07	0.960	0.960	0.940	0.940	0.920	11,369,700
2024-10-04	0.960	0.960	0.930	0.950	0.930	18,991,801
2024-10-03	0.970	0.980	0.950	0.960	0.940	15,129,840
2024-10-02	0.990	1.000	0.960	0.960	0.940	41,993,473
2024-10-01	1.000	1.010	0.990	1.000	0.979	18,692,850
2024-09-30	0.980	1.000	0.970	1.000	0.979	16,357,110
2024-09-27	1.000	1.010	0.980	0.980	0.960	31,525,381
2024-09-26	1.010	1.010	0.980	0.990	0.969	30,815,939
2024-09-25	1.000	1.030	1.000	1.000	0.979	56,109,980
2024-09-24	1.010	1.010	0.980	1.000	0.979	29,335,859
2024-09-23	1.030	1.040	0.990	1.010	0.989	57,214,910
2024-09-20	1.060	1.070	1.020	1.030	1.009	86,813,242
2024-09-19	1.040	1.080	1.030	1.050	1.028	112,157,398
2024-09-18	1.040	1.060	1.010	1.020	0.999	48,181,340
2024-09-17	1.040	1.060	1.020	1.020	0.999	50,650,113
2024-09-16	1.000	1.040	0.990	1.040	1.018	65,274,039
2024-09-13	1.000	1.020	0.990	0.990	0.969	35,248,871
2024-09-12	0.980	1.010	0.980	1.000	0.979	34,585,602
2024-09-11	1.010	1.020	0.950	0.980	0.960	84,078,531
2024-09-10	1.030	1.050	1.010	1.010	0.989	42,458,367
2024-09-09	1.000	1.080	0.980	1.040	1.018	129,561,797
2024-09-06	0.980	1.010	0.960	1.010	0.989	106,421,906
2024-09-05	0.940	0.980	0.930	0.970	0.950	76,595,992
2024-09-04	0.930	0.940	0.920	0.930	0.911	24,304,971
2024-09-03	0.900	0.940	0.890	0.940	0.920	71,564,531
2024-09-02	0.900	0.900	0.880	0.880	0.862	11,877,090
2024-08-30	0.880	0.900	0.870	0.900	0.881	20,331,529
2024-08-29	0.900	0.900	0.870	0.880	0.862	25,489,490
2024-08-28	0.900	0.920	0.880	0.900	0.881	60,108,539
2024-08-27	0.970	0.990	0.890	0.890	0.872	97,713,516
2024-08-26	0.980	0.990	0.960	0.970	0.950	55,161,527
2024-08-23	0.910	1.000	0.900	0.980	0.960	98,005,719
2024-08-22	0.920	0.920	0.890	0.900	0.881	18,450,920
2024-08-21	0.910	0.920	0.900	0.910	0.891	14,438,450
2024-08-20	0.880	0.910	0.880	0.910	0.891	27,632,020
2024-08-19	0.830	0.880	0.820	0.870	0.852	30,307,160
2024-08-16	0.790	0.830	0.790	0.830	0.813	22,346,900
2024-08-15	0.800	0.810	0.730	0.790	0.774	50,368,039
2024-08-14	0.870	0.900	0.800	0.810	0.793	82,887,922
2024-08-13	0.890	0.890	0.870	0.880	0.862	20,502,391
2024-08-09	0.890	0.920	0.880	0.900	0.881	41,327,199
2024-08-08	0.860	0.880	0.860	0.880	0.862	11,743,260
2024-08-07	0.860	0.870	0.850	0.860	0.842	16,686,510
2024-08-06	0.870	0.880	0.840	0.850	0.832	32,033,730
2024-08-05	0.910	0.910	0.860	0.860	0.842	52,421,398
2024-08-02	0.930	0.940	0.920	0.920	0.901	23,732,160
2024-08-01	0.960	0.960	0.930	0.940	0.920	24,493,430
2024-07-31	0.920	0.970	0.920	0.960	0.940	37,416,379
2024-07-30	0.940	0.940	0.910	0.920	0.901	27,020,859

← NewerPage 9 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.