Finansia X PCL (BKK:FSX)
Thailand · Delayed Price · Currency is THB 1.280
+0.030 (2.40%)
At close: Apr 10, 2026
Finansia X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 2.40% | 5,901 |
| Apr 9, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 2.46% | 22,601 |
| Apr 8, 2026 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 52,401 |
| Apr 7, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 2.40% | 6,700 |
| Apr 3, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 2,800 |
| Apr 2, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -1.57% | 67,100 |
| Apr 1, 2026 | 1.30 | 1.38 | 1.27 | 1.27 | 1.27 | -1.55% | 61,600 |
| Mar 31, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | - | 52,716 |
| Mar 30, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 5.74% | 53,600 |
| Mar 27, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 71,800 |
| Mar 26, 2026 | 1.22 | 1.28 | 1.20 | 1.26 | 1.26 | 1.61% | 232,001 |
| Mar 25, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 161,800 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 1,901 |
| Mar 23, 2026 | 1.25 | 1.31 | 1.22 | 1.27 | 1.27 | -3.05% | 34,811 |
| Mar 20, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 61,101 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | - | 49,000 |
| Mar 18, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 175,403 |
| Mar 17, 2026 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 92,103 |
| Mar 16, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 119,800 |
| Mar 13, 2026 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -2.27% | 781,301 |
| Mar 12, 2026 | 1.20 | 1.44 | 1.20 | 1.32 | 1.32 | 10.00% | 3,114,890 |
| Mar 11, 2026 | 1.17 | 1.35 | 1.15 | 1.20 | 1.20 | 6.19% | 1,571,613 |
| Mar 10, 2026 | 1.13 | 1.23 | 1.10 | 1.13 | 1.13 | 2.73% | 199,301 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | -5.17% | 107,801 |
| Mar 6, 2026 | 1.19 | 1.24 | 1.15 | 1.16 | 1.16 | -2.52% | 165,800 |
| Mar 5, 2026 | 1.10 | 1.22 | 1.09 | 1.19 | 1.19 | 11.21% | 333,600 |
| Mar 4, 2026 | 1.09 | 1.10 | 1.01 | 1.07 | 1.07 | -4.46% | 456,500 |
| Mar 2, 2026 | 1.29 | 1.30 | 1.12 | 1.12 | 1.12 | -13.18% | 447,100 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.29 | 1.29 | 1.29 | -3.73% | 120,493 |
| Feb 26, 2026 | 1.32 | 1.41 | 1.32 | 1.34 | 1.34 | 0.75% | 608,713 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.28 | 1.33 | 1.33 | -6.99% | 920,102 |
| Feb 24, 2026 | 1.56 | 1.61 | 1.43 | 1.43 | 1.43 | -1.38% | 2,087,116 |
| Feb 23, 2026 | 1.37 | 1.59 | 1.20 | 1.45 | 1.45 | 8.21% | 4,049,153 |
| Feb 20, 2026 | 1.13 | 1.35 | 1.12 | 1.34 | 1.34 | 27.62% | 6,771,296 |
| Feb 19, 2026 | 0.80 | 1.05 | 0.80 | 1.05 | 1.05 | 31.25% | 1,777,587 |
| Feb 18, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 127,800 |
| Feb 17, 2026 | 0.76 | 0.81 | 0.76 | 0.80 | 0.80 | 5.26% | 250,800 |
| Feb 16, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | - | 23,302 |
| Feb 13, 2026 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 1.33% | 78,502 |
| Feb 12, 2026 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -1.32% | 140,610 |
| Feb 11, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 46,301 |
| Feb 10, 2026 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -1.32% | 92,100 |
| Feb 9, 2026 | 0.72 | 0.77 | 0.71 | 0.76 | 0.76 | 5.56% | 216,200 |
| Feb 6, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 32,116 |
| Feb 5, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | - | 23,300 |
| Feb 4, 2026 | 0.70 | 0.72 | 0.67 | 0.71 | 0.71 | -1.39% | 81,600 |
| Feb 3, 2026 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 38,900 |
| Feb 2, 2026 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | -4.11% | 26,306 |
| Jan 30, 2026 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | - | 32,200 |
| Jan 29, 2026 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | 164,800 |