X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2.058	2.134	2.039	2.039	14.273	2,101,844
2022-11-07	2.134	2.153	2.039	2.096	14.674	3,090,583
2022-11-04	1.925	2.211	1.868	2.134	14.940	7,144,133
2022-11-03	1.906	1.963	1.906	1.944	13.606	588,291
2022-11-02	1.906	1.963	1.906	1.925	13.473	4,651,489
2022-11-01	1.858	1.944	1.849	1.906	13.340	2,877,294
2022-10-31	1.925	1.925	1.829	1.849	12.939	5,735,915
2022-10-28	1.963	1.982	1.944	1.963	13.740	465,472
2022-10-27	2.020	2.020	1.925	1.982	13.873	1,169,089
2022-10-26	2.039	2.058	2.001	2.020	14.140	967,012
2022-10-25	2.001	2.058	2.001	2.001	14.007	7,529,291
2022-10-21	2.134	2.153	2.001	2.001	14.007	1,982,380
2022-10-20	2.001	2.096	2.001	2.096	14.674	1,926,047
2022-10-19	2.039	2.077	2.001	2.001	14.007	7,075,383
2022-10-18	2.039	2.192	2.039	2.039	14.273	6,044,274
2022-10-17	2.001	2.096	1.982	2.020	14.140	1,661,524
2022-10-12	1.829	2.096	1.829	2.001	14.007	3,780,989
2022-10-11	1.858	1.877	1.810	1.829	12.806	658,385
2022-10-10	1.877	1.887	1.810	1.877	13.140	1,035,467
2022-10-07	1.896	1.896	1.868	1.896	13.273	222,495
2022-10-06	1.877	1.896	1.868	1.896	13.273	244,150
2022-10-05	1.877	1.887	1.858	1.887	13.206	259,663
2022-10-04	1.887	1.887	1.839	1.868	13.073	3,305,656
2022-10-03	1.849	1.896	1.810	1.858	13.006	551,260
2022-09-30	1.849	1.849	1.810	1.849	12.939	379,871
2022-09-29	1.906	1.963	1.801	1.858	13.006	2,429,305
2022-09-28	1.982	2.020	1.858	1.877	13.140	1,913,969
2022-09-27	1.839	2.134	1.839	2.001	14.007	5,108,122
2022-09-26	1.839	1.839	1.820	1.839	12.873	237,098
2022-09-23	1.839	1.849	1.820	1.849	12.939	512,174
2022-09-22	1.858	1.896	1.820	1.868	13.073	1,015,696
2022-09-21	1.696	1.925	1.696	1.887	13.206	3,185,627
2022-09-20	1.744	1.753	1.601	1.715	12.006	4,560,109
2022-09-19	1.763	1.763	1.696	1.753	12.273	888,752
2022-09-16	1.791	1.791	1.744	1.763	12.339	521,859
2022-09-15	1.801	1.810	1.763	1.782	12.473	360,926
2022-09-14	1.791	1.801	1.782	1.791	12.539	346,801
2022-09-13	1.820	1.820	1.791	1.810	12.673	177,921
2022-09-12	1.801	1.820	1.801	1.820	12.739	103,676
2022-09-09	1.829	1.839	1.801	1.820	12.739	198,314
2022-09-08	1.810	1.877	1.801	1.820	12.739	567,241
2022-09-07	1.801	1.829	1.782	1.810	12.673	151,804
2022-09-06	1.801	1.810	1.782	1.810	12.673	105,405
2022-09-05	1.801	1.820	1.782	1.801	12.606	123,005
2022-09-02	1.810	1.839	1.801	1.810	12.673	243,485
2022-09-01	1.801	1.810	1.772	1.810	12.673	275,690
2022-08-31	1.810	1.829	1.753	1.810	12.673	334,822
2022-08-30	1.801	1.810	1.791	1.810	12.673	164,416
2022-08-29	1.810	1.849	1.791	1.810	12.673	229,662
2022-08-26	1.829	1.877	1.829	1.829	12.806	317,365
2022-08-25	1.839	1.839	1.791	1.839	12.873	414,481
2022-08-24	1.877	1.887	1.829	1.829	12.806	372,986
2022-08-23	1.925	1.925	1.868	1.877	13.140	437,391
2022-08-22	1.925	1.944	1.906	1.925	13.473	114,758
2022-08-19	1.925	1.963	1.906	1.925	13.473	211,077
2022-08-18	1.896	1.963	1.896	1.963	13.740	232,091
2022-08-17	1.906	1.925	1.896	1.925	13.473	109,253
2022-08-16	1.944	1.944	1.896	1.906	13.340	183,460
2022-08-15	1.944	1.963	1.858	1.944	13.606	1,695,718
2022-08-11	1.925	1.925	1.877	1.925	13.473	332,055

← NewerPage 17 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.