X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.667	0.677	0.667	0.677	4.736	702,059
2024-01-29	0.667	0.686	0.658	0.677	4.736	608,608
2024-01-26	0.686	0.686	0.677	0.686	4.802	70,702
2024-01-25	0.677	0.696	0.667	0.696	4.869	82,072
2024-01-24	0.667	0.696	0.658	0.686	4.802	241,011
2024-01-23	0.677	0.705	0.667	0.667	4.669	512,159
2024-01-22	0.705	0.715	0.658	0.696	4.869	278,869
2024-01-19	0.715	0.724	0.705	0.715	5.002	75,729
2024-01-18	0.705	0.724	0.705	0.724	5.069	126,239
2024-01-17	0.715	0.724	0.715	0.724	5.069	474,496
2024-01-16	0.715	0.743	0.715	0.734	5.136	361,616
2024-01-15	0.715	0.724	0.715	0.724	5.069	76,764
2024-01-12	0.734	0.743	0.715	0.715	5.002	363,219
2024-01-11	0.743	0.772	0.743	0.743	5.203	473,327
2024-01-10	0.800	0.800	0.762	0.762	5.336	325,047
2024-01-09	0.753	0.800	0.753	0.800	5.603	1,336,485
2024-01-08	0.724	0.772	0.724	0.743	5.203	822,736
2024-01-05	0.705	0.743	0.696	0.734	5.136	670,390
2024-01-04	0.686	0.705	0.677	0.705	4.936	265,750
2024-01-03	0.696	0.715	0.696	0.696	4.869	198,806
2024-01-02	0.686	0.724	0.677	0.705	4.936	671,535
2023-12-28	0.677	0.705	0.667	0.677	4.736	290,294
2023-12-27	0.658	0.696	0.648	0.696	4.869	265,853
2023-12-26	0.667	0.677	0.658	0.658	4.602	147,772
2023-12-25	0.667	0.686	0.667	0.677	4.736	201,355
2023-12-22	0.677	0.686	0.658	0.677	4.736	295,167
2023-12-21	0.667	0.696	0.658	0.686	4.802	292,970
2023-12-20	0.667	0.686	0.658	0.667	4.669	340,519
2023-12-19	0.734	0.734	0.686	0.686	4.802	212,346
2023-12-18	0.753	0.762	0.705	0.743	5.203	360,149
2023-12-15	0.753	0.781	0.743	0.772	5.403	444,526
2023-12-14	0.734	0.781	0.705	0.781	5.469	815,107
2023-12-13	0.762	0.791	0.705	0.734	5.136	486,086
2023-12-12	0.848	0.848	0.772	0.781	5.469	1,425,318
2023-12-08	0.858	0.877	0.839	0.858	6.003	1,026,731
2023-12-07	0.877	0.886	0.839	0.877	6.136	932,755
2023-12-06	0.867	0.886	0.858	0.886	6.203	330,789
2023-12-04	0.867	0.924	0.829	0.886	6.203	3,849,891
2023-12-01	0.819	0.915	0.810	0.905	6.336	3,714,895
2023-11-30	0.791	0.819	0.791	0.819	5.736	188,596
2023-11-29	0.819	0.839	0.800	0.810	5.669	1,036,875
2023-11-28	0.762	0.867	0.762	0.829	5.803	5,832,874
2023-11-27	0.800	0.800	0.762	0.762	5.336	1,116,404
2023-11-24	0.762	0.800	0.753	0.781	5.469	910,899
2023-11-23	0.724	0.772	0.715	0.762	5.336	631,440
2023-11-22	0.677	0.734	0.667	0.724	5.069	316,054
2023-11-21	0.667	0.686	0.667	0.686	4.802	192,254
2023-11-20	0.677	0.696	0.667	0.667	4.669	142,478
2023-11-17	0.667	0.715	0.667	0.696	4.869	531,620
2023-11-16	0.667	0.677	0.667	0.677	4.736	86,045
2023-11-15	0.658	0.686	0.658	0.677	4.736	141,638
2023-11-14	0.667	0.686	0.667	0.686	4.802	46,393
2023-11-13	0.677	0.686	0.658	0.686	4.802	159,976
2023-11-10	0.667	0.686	0.667	0.686	4.802	280,868
2023-11-09	0.677	0.686	0.667	0.677	4.736	95,220
2023-11-08	0.686	0.696	0.677	0.686	4.802	138,235
2023-11-07	0.677	0.696	0.677	0.696	4.869	108,403
2023-11-06	0.686	0.696	0.677	0.696	4.869	182,690
2023-11-03	0.686	0.715	0.686	0.715	5.002	84,774
2023-11-02	0.734	0.734	0.696	0.715	5.002	102,812

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.