X Bioscience Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.773 | 3.811 | 3.697 | 3.811 | 26.679 | 140,589 |
| 2022-02-04 | 3.678 | 3.792 | 3.678 | 3.792 | 26.546 | 889,351 |
| 2022-02-03 | 3.659 | 3.773 | 3.659 | 3.716 | 26.012 | 114,651 |
| 2022-02-02 | 3.716 | 3.735 | 3.678 | 3.678 | 25.746 | 453,866 |
| 2022-02-01 | 3.640 | 3.792 | 3.640 | 3.792 | 26.546 | 383,684 |
| 2022-01-31 | 3.526 | 3.716 | 3.487 | 3.697 | 25.879 | 1,145,295 |
| 2022-01-28 | 3.754 | 3.754 | 3.640 | 3.640 | 25.479 | 329,770 |
| 2022-01-27 | 3.754 | 3.792 | 3.640 | 3.792 | 26.546 | 627,034 |
| 2022-01-26 | 3.830 | 3.830 | 3.716 | 3.811 | 26.679 | 571,426 |
| 2022-01-25 | 3.888 | 3.888 | 3.735 | 3.811 | 26.679 | 716,587 |
| 2022-01-24 | 3.945 | 3.945 | 3.888 | 3.907 | 27.346 | 167,801 |
| 2022-01-21 | 3.888 | 3.945 | 3.830 | 3.945 | 27.613 | 520,465 |
| 2022-01-20 | 3.983 | 4.002 | 3.849 | 3.869 | 27.079 | 486,101 |
| 2022-01-19 | 3.849 | 4.002 | 3.811 | 3.983 | 27.880 | 1,046,896 |
| 2022-01-18 | 3.869 | 3.888 | 3.830 | 3.888 | 27.213 | 878,496 |
| 2022-01-17 | 3.849 | 3.907 | 3.849 | 3.907 | 27.346 | 370,071 |
| 2022-01-14 | 3.907 | 3.945 | 3.830 | 3.849 | 26.946 | 607,094 |
| 2022-01-13 | 3.926 | 3.983 | 3.907 | 3.926 | 27.480 | 490,584 |
| 2022-01-12 | 3.983 | 4.021 | 3.888 | 3.926 | 27.480 | 734,384 |
| 2022-01-11 | 4.078 | 4.135 | 3.983 | 4.002 | 28.013 | 493,612 |
| 2022-01-10 | 3.907 | 4.078 | 3.811 | 4.078 | 28.547 | 1,124,395 |
| 2022-01-07 | 3.869 | 3.926 | 3.869 | 3.907 | 27.346 | 754,639 |
| 2022-01-06 | 4.040 | 4.040 | 3.888 | 3.888 | 27.213 | 1,242,269 |
| 2022-01-05 | 4.078 | 4.116 | 4.021 | 4.040 | 28.280 | 858,975 |
| 2022-01-04 | 4.154 | 4.193 | 4.097 | 4.097 | 28.680 | 831,253 |
| 2021-12-30 | 4.173 | 4.212 | 4.135 | 4.135 | 28.947 | 508,875 |
| 2021-12-29 | 4.135 | 4.173 | 4.021 | 4.173 | 29.214 | 1,078,831 |
| 2021-12-28 | 4.383 | 4.383 | 4.173 | 4.173 | 29.214 | 1,551,828 |
| 2021-12-27 | 4.307 | 4.421 | 4.307 | 4.383 | 30.681 | 2,105,457 |
| 2021-12-24 | 4.154 | 4.326 | 4.135 | 4.288 | 30.014 | 2,038,079 |
| 2021-12-23 | 4.154 | 4.231 | 4.135 | 4.173 | 29.214 | 466,805 |
| 2021-12-22 | 4.116 | 4.193 | 4.116 | 4.193 | 29.347 | 384,029 |
| 2021-12-21 | 4.212 | 4.250 | 4.097 | 4.173 | 29.214 | 897,237 |
| 2021-12-20 | 4.250 | 4.326 | 4.193 | 4.231 | 29.614 | 1,372,543 |
| 2021-12-17 | 4.250 | 4.326 | 4.212 | 4.250 | 29.747 | 1,063,928 |
| 2021-12-16 | 4.269 | 4.288 | 4.212 | 4.288 | 30.014 | 939,592 |
| 2021-12-15 | 4.154 | 4.345 | 4.154 | 4.288 | 30.014 | 2,239,554 |
| 2021-12-14 | 4.288 | 4.307 | 4.116 | 4.154 | 29.080 | 2,089,400 |
| 2021-12-13 | 4.288 | 4.536 | 4.231 | 4.288 | 30.014 | 5,258,321 |
| 2021-12-09 | 4.326 | 4.402 | 4.212 | 4.250 | 29.747 | 3,363,364 |
| 2021-12-08 | 4.097 | 4.440 | 4.097 | 4.345 | 30.414 | 8,800,535 |
| 2021-12-07 | 4.154 | 4.193 | 3.964 | 4.097 | 28.680 | 3,636,356 |
| 2021-12-03 | 3.830 | 4.231 | 3.830 | 4.135 | 28.947 | 7,202,094 |
| 2021-12-02 | 3.811 | 3.983 | 3.792 | 3.849 | 26.946 | 2,718,518 |
| 2021-12-01 | 3.792 | 3.849 | 3.716 | 3.830 | 26.813 | 1,296,379 |
| 2021-11-30 | 3.621 | 3.926 | 3.621 | 3.811 | 26.679 | 3,164,108 |
| 2021-11-29 | 3.830 | 3.945 | 3.621 | 3.659 | 25.612 | 1,552,128 |
| 2021-11-26 | 3.926 | 3.983 | 3.830 | 3.830 | 26.813 | 1,511,587 |
| 2021-11-25 | 3.926 | 4.021 | 3.849 | 3.926 | 27.480 | 1,552,443 |
| 2021-11-24 | 4.059 | 4.059 | 3.926 | 3.945 | 27.613 | 1,168,744 |
| 2021-11-23 | 3.640 | 4.078 | 3.640 | 4.078 | 28.547 | 7,259,082 |
| 2021-11-22 | 3.583 | 3.640 | 3.583 | 3.640 | 25.479 | 530,750 |
| 2021-11-19 | 3.583 | 3.640 | 3.583 | 3.640 | 25.479 | 287,190 |
| 2021-11-18 | 3.583 | 3.621 | 3.564 | 3.621 | 25.345 | 140,784 |
| 2021-11-17 | 3.545 | 3.583 | 3.506 | 3.583 | 25.079 | 478,814 |
| 2021-11-16 | 3.583 | 3.602 | 3.526 | 3.545 | 24.812 | 472,007 |
| 2021-11-15 | 3.583 | 3.621 | 3.545 | 3.621 | 25.345 | 225,839 |
| 2021-11-12 | 3.564 | 3.640 | 3.564 | 3.621 | 25.345 | 92,252 |
| 2021-11-11 | 3.602 | 3.697 | 3.583 | 3.621 | 25.345 | 241,221 |
| 2021-11-10 | 3.583 | 3.621 | 3.583 | 3.602 | 25.212 | 73,016 |
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.