X Bioscience Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.611	2.706	2.477	2.554	17.875	898,946
2022-05-10	2.630	2.630	2.592	2.611	18.275	187,816
2022-05-09	2.706	2.706	2.573	2.649	18.542	209,091
2022-05-06	2.611	2.668	2.592	2.668	18.676	181,909
2022-05-05	2.649	2.668	2.649	2.668	18.676	94,665
2022-05-03	2.668	2.744	2.630	2.668	18.676	245,629
2022-04-29	2.763	2.763	2.630	2.668	18.676	971,512
2022-04-28	2.859	2.859	2.744	2.744	19.209	543,239
2022-04-27	2.859	2.859	2.744	2.859	20.009	1,047,991
2022-04-26	2.897	2.935	2.859	2.878	20.143	628,039
2022-04-25	2.973	2.973	2.878	2.897	20.276	649,989
2022-04-22	2.973	3.030	2.973	2.973	20.810	6,859,520
2022-04-21	3.011	3.049	2.954	2.973	20.810	5,247,091
2022-04-20	2.954	3.011	2.954	3.011	21.077	138,100
2022-04-19	2.954	2.992	2.935	2.973	20.810	188,401
2022-04-18	3.011	3.011	2.935	2.992	20.943	113,721
2022-04-12	2.935	2.992	2.935	2.992	20.943	324,537
2022-04-11	3.087	3.087	2.935	3.030	21.210	2,098,920
2022-04-08	3.125	3.125	3.068	3.068	21.477	79,433
2022-04-07	3.068	3.125	3.049	3.125	21.877	83,496
2022-04-05	3.144	3.144	3.030	3.106	21.744	393,055
2022-04-04	3.202	3.297	3.144	3.144	22.010	98,938
2022-04-01	3.202	3.240	3.144	3.202	22.411	439,263
2022-03-31	3.411	3.411	3.240	3.240	22.677	1,424,958
2022-03-30	3.373	3.430	3.335	3.430	24.011	750,471
2022-03-29	3.297	3.411	3.163	3.392	23.745	2,281,639
2022-03-28	3.030	3.259	3.011	3.259	22.811	1,071,170
2022-03-25	3.030	3.030	2.992	3.030	21.210	138,385
2022-03-24	3.030	3.049	2.954	3.030	21.210	234,238
2022-03-23	2.992	3.049	2.954	3.049	21.343	221,590
2022-03-22	2.973	2.973	2.916	2.954	20.676	167,381
2022-03-21	2.954	2.992	2.935	2.973	20.810	219,512
2022-03-18	2.954	2.954	2.897	2.954	20.676	390,806
2022-03-17	2.992	3.106	2.954	2.954	20.676	1,766,647
2022-03-16	2.859	3.068	2.859	3.049	21.343	740,396
2022-03-15	2.897	2.897	2.801	2.859	20.009	405,169
2022-03-14	2.973	2.973	2.839	2.897	20.276	280,818
2022-03-11	2.954	3.011	2.935	2.973	20.810	282,692
2022-03-10	3.011	3.030	2.935	2.973	20.810	216,903
2022-03-09	3.068	3.068	2.954	3.011	21.077	136,481
2022-03-08	2.897	3.030	2.763	3.030	21.210	410,252
2022-03-07	3.011	3.030	2.859	2.935	20.543	366,712
2022-03-04	3.144	3.163	3.049	3.049	21.343	500,764
2022-03-03	3.240	3.335	3.125	3.125	21.877	373,354
2022-03-02	3.221	3.259	3.202	3.221	22.544	259,842
2022-03-01	3.221	3.278	3.202	3.240	22.677	355,647
2022-02-28	3.221	3.354	3.202	3.202	22.411	947,148
2022-02-25	3.373	3.392	3.278	3.373	23.611	282,002
2022-02-24	3.526	3.526	3.335	3.335	23.344	585,639
2022-02-23	3.583	3.583	3.430	3.545	24.812	360,370
2022-02-22	3.564	3.583	3.526	3.564	24.945	144,637
2022-02-21	3.659	3.659	3.564	3.564	24.945	232,046
2022-02-18	3.678	3.697	3.659	3.659	25.612	54,664
2022-02-17	3.716	3.754	3.659	3.659	25.612	88,443
2022-02-15	3.678	3.735	3.659	3.735	26.146	71,996
2022-02-14	3.678	3.716	3.640	3.716	26.012	134,487
2022-02-11	3.697	3.716	3.621	3.716	26.012	106,945
2022-02-10	3.716	3.735	3.640	3.716	26.012	318,900
2022-02-09	3.754	3.792	3.716	3.754	26.279	223,964
2022-02-08	3.792	3.811	3.735	3.792	26.546	223,335

← NewerPage 19 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.