X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.648	0.762	0.610	0.743	5.203	293,722
2023-10-31	0.677	0.677	0.638	0.677	4.736	193,329
2023-10-30	0.667	0.705	0.667	0.686	4.802	271,002
2023-10-27	0.667	0.696	0.667	0.696	4.869	187,967
2023-10-26	0.696	0.715	0.677	0.705	4.936	180,650
2023-10-25	0.715	0.724	0.705	0.724	5.069	75,477
2023-10-24	0.715	0.734	0.696	0.724	5.069	120,558
2023-10-20	0.724	0.743	0.705	0.724	5.069	221,221
2023-10-19	0.734	0.753	0.734	0.743	5.203	64,110
2023-10-18	0.734	0.753	0.734	0.743	5.203	95,325
2023-10-17	0.734	0.753	0.734	0.734	5.136	1,215,417
2023-10-16	0.743	0.772	0.734	0.743	5.203	284,861
2023-10-12	0.772	0.772	0.734	0.762	5.336	449,146
2023-10-11	0.762	0.781	0.762	0.772	5.403	183,419
2023-10-10	0.781	0.781	0.762	0.772	5.403	98,677
2023-10-09	0.800	0.800	0.762	0.772	5.403	341,869
2023-10-06	0.810	0.819	0.791	0.810	5.669	174,608
2023-10-05	0.829	0.829	0.800	0.819	5.736	1,068,741
2023-10-04	0.819	0.848	0.810	0.829	5.803	787,790
2023-10-03	0.743	0.829	0.743	0.829	5.803	1,379,124
2023-10-02	0.715	0.743	0.715	0.743	5.203	3,210,511
2023-09-29	0.734	0.734	0.715	0.724	5.069	970,084
2023-09-28	0.724	0.734	0.696	0.734	5.136	3,084,196
2023-09-27	0.762	0.772	0.724	0.734	5.136	900,880
2023-09-26	0.800	0.810	0.772	0.772	5.403	325,362
2023-09-25	0.810	0.810	0.791	0.810	5.669	410,237
2023-09-22	0.810	0.819	0.800	0.810	5.669	379,861
2023-09-21	0.810	0.819	0.810	0.819	5.736	2,606,140
2023-09-20	0.810	0.819	0.800	0.819	5.736	268,569
2023-09-19	0.819	0.829	0.791	0.829	5.803	920,866
2023-09-18	0.839	0.848	0.819	0.829	5.803	242,016
2023-09-15	0.829	0.858	0.829	0.839	5.869	1,806,963
2023-09-14	0.839	0.848	0.819	0.839	5.869	1,579,685
2023-09-13	0.848	0.877	0.829	0.858	6.003	3,946,499
2023-09-12	0.800	0.848	0.800	0.839	5.869	1,548,275
2023-09-11	0.839	0.839	0.781	0.819	5.736	1,987,178
2023-09-08	0.839	0.848	0.819	0.839	5.869	1,985,454
2023-09-07	0.819	0.858	0.800	0.858	6.003	4,675,441
2023-09-06	0.810	0.819	0.791	0.810	5.669	641,173
2023-09-05	0.800	0.839	0.791	0.810	5.669	2,390,098
2023-09-04	0.734	0.819	0.734	0.791	5.536	4,266,055
2023-09-01	0.715	0.724	0.696	0.724	5.069	644,443
2023-08-31	0.705	0.724	0.705	0.715	5.002	729,850
2023-08-30	0.715	0.734	0.705	0.715	5.002	1,478,756
2023-08-29	0.715	0.734	0.715	0.715	5.002	1,471,146
2023-08-28	0.753	0.781	0.705	0.734	5.136	2,903,793
2023-08-25	0.715	0.762	0.705	0.753	5.269	3,576,012
2023-08-24	0.696	0.724	0.696	0.715	5.002	514,520
2023-08-23	0.705	0.724	0.686	0.705	4.936	244,148
2023-08-22	0.686	0.734	0.686	0.715	5.002	399,981
2023-08-21	0.686	0.696	0.667	0.696	4.869	97,769
2023-08-18	0.686	0.696	0.667	0.686	4.802	181,624
2023-08-17	0.677	0.705	0.677	0.696	4.869	130,019
2023-08-16	0.696	0.715	0.677	0.677	4.736	136,226
2023-08-15	0.715	0.724	0.705	0.715	5.002	81,741
2023-08-11	0.705	0.724	0.696	0.724	5.069	233,380
2023-08-10	0.734	0.734	0.705	0.724	5.069	697,919
2023-08-09	0.715	0.743	0.715	0.743	5.203	940,492
2023-08-08	0.724	0.743	0.724	0.743	5.203	448,829
2023-08-07	0.715	0.753	0.715	0.743	5.203	610,952

← NewerPage 13 of 21 · 1,212 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.