X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.173	2.192	1.896	1.906	13.340	1,605,038
2022-08-09	2.268	2.287	2.173	2.173	15.207	80,527
2022-08-08	2.249	2.306	2.230	2.268	15.874	85,041
2022-08-05	2.192	2.268	2.192	2.249	15.741	118,279
2022-08-04	2.153	2.211	2.153	2.211	15.474	73,792
2022-08-03	2.211	2.211	2.096	2.134	14.940	318,474
2022-08-02	2.268	2.287	2.192	2.192	15.341	395,883
2022-08-01	2.268	2.306	2.268	2.287	16.008	245,734
2022-07-27	2.268	2.287	2.268	2.287	16.008	162,528
2022-07-26	2.268	2.287	2.268	2.287	16.008	135,501
2022-07-25	2.249	2.287	2.249	2.268	15.874	688,312
2022-07-22	2.306	2.325	2.287	2.306	16.141	267,582
2022-07-21	2.344	2.382	2.287	2.344	16.408	881,573
2022-07-20	2.344	2.401	2.344	2.382	16.675	341,494
2022-07-19	2.344	2.420	2.344	2.382	16.675	513,194
2022-07-18	2.325	2.382	2.306	2.382	16.675	287,100
2022-07-15	2.306	2.382	2.306	2.382	16.675	472,834
2022-07-14	2.382	2.382	2.230	2.382	16.675	568,251
2022-07-12	2.458	2.477	2.363	2.382	16.675	351,066
2022-07-11	2.401	2.496	2.382	2.477	17.342	458,445
2022-07-08	2.230	2.477	2.230	2.420	16.941	625,851
2022-07-07	2.268	2.287	2.192	2.287	16.008	588,811
2022-07-06	2.363	2.382	2.249	2.287	16.008	486,928
2022-07-05	2.630	2.630	2.363	2.382	16.675	819,246
2022-07-04	2.878	2.878	2.649	2.649	18.542	932,117
2022-07-01	2.916	2.935	2.859	2.897	20.276	389,906
2022-06-30	3.049	3.049	2.878	2.935	20.543	1,806,194
2022-06-29	3.183	3.183	3.011	3.087	21.610	924,501
2022-06-28	3.106	3.221	3.087	3.202	22.411	1,040,452
2022-06-27	3.030	3.144	3.030	3.125	21.877	574,710
2022-06-24	2.954	3.068	2.935	3.068	21.477	582,386
2022-06-23	2.973	2.992	2.954	2.992	20.943	232,106
2022-06-22	2.992	3.011	2.935	2.992	20.943	1,577,258
2022-06-21	3.068	3.068	2.992	3.030	21.210	1,329,908
2022-06-20	2.992	3.068	2.935	3.068	21.477	321,683
2022-06-17	2.859	2.992	2.859	2.992	20.943	682,456
2022-06-16	2.782	2.935	2.782	2.935	20.543	1,516,970
2022-06-15	3.049	3.049	2.839	2.839	19.876	1,138,548
2022-06-14	3.030	3.068	2.973	3.049	21.343	2,041,183
2022-06-13	3.068	3.087	3.011	3.011	21.077	500,651
2022-06-10	3.087	3.144	3.087	3.106	21.744	481,648
2022-06-09	3.087	3.125	3.087	3.125	21.877	264,345
2022-06-08	3.125	3.144	3.106	3.144	22.010	492,952
2022-06-07	3.163	3.163	3.087	3.144	22.010	305,011
2022-06-06	3.068	3.221	3.068	3.163	22.144	1,075,654
2022-06-02	3.011	3.068	2.992	3.068	21.477	435,395
2022-06-01	3.049	3.068	3.011	3.011	21.077	270,699
2022-05-31	3.049	3.125	3.049	3.106	21.744	479,849
2022-05-30	3.068	3.068	3.011	3.049	21.343	2,612,377
2022-05-27	2.878	3.068	2.859	3.049	21.343	809,712
2022-05-26	2.820	2.954	2.801	2.878	20.143	433,085
2022-05-25	2.859	2.878	2.820	2.820	19.743	199,846
2022-05-24	2.859	2.916	2.839	2.839	19.876	314,910
2022-05-23	2.782	2.878	2.782	2.839	19.876	472,447
2022-05-20	2.687	2.782	2.668	2.782	19.476	432,606
2022-05-19	2.649	2.687	2.630	2.687	18.809	116,840
2022-05-18	2.687	2.706	2.649	2.687	18.809	281,027
2022-05-17	2.535	2.725	2.420	2.725	19.076	329,080
2022-05-13	2.401	2.458	2.363	2.458	17.208	277,354
2022-05-12	2.496	2.535	2.363	2.382	16.675	419,547

← NewerPage 18 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.