Finansia X PCL (BKK:FSX)
Thailand · Delayed Price · Currency is THB 1.220
-0.010 (-0.81%)
At close: Aug 22, 2025, 4:30 PM ICT
Finansia X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | - | -0.81% | 112,500 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | - | 0.82% | 2,531 |
| Aug 20, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | - | -1.61% | 31,163 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | - | 0.81% | 58,806 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | - | - | 37,900 |
| Aug 15, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | - | 0.82% | 99,014 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | - | - | 244,532 |
| Aug 13, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | - | -1.61% | 169,200 |
| Aug 8, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | - | 3.33% | 413,300 |
| Aug 7, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | - | -3.23% | 543,300 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | - | -1.59% | 156,751 |
| Aug 5, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | - | -1.56% | 192,595 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | - | -1.54% | 87,500 |
| Aug 1, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | - | - | 87,605 |
| Jul 31, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | - | 1.56% | 90,600 |
| Jul 30, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | - | 1.59% | 129,502 |
| Jul 29, 2025 | 1.20 | 1.30 | 1.20 | 1.26 | - | - | 85,800 |
| Jul 25, 2025 | 1.28 | 1.33 | 1.26 | 1.26 | - | -1.56% | 109,212 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | - | -0.78% | 134,819 |
| Jul 23, 2025 | 1.29 | 1.31 | 1.25 | 1.29 | - | 0.78% | 82,816 |
| Jul 22, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | - | -1.54% | 155,070 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | 2.36% | 47,270 |
| Jul 18, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | - | -0.78% | 224,714 |
| Jul 17, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | - | 2.40% | 448,100 |
| Jul 16, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | - | 0.81% | 248,563 |
| Jul 15, 2025 | 1.15 | 1.34 | 1.15 | 1.24 | - | 8.77% | 814,936 |
| Jul 14, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | - | 3.64% | 169,006 |
| Jul 11, 2025 | 1.10 | 1.16 | 1.08 | 1.10 | - | 2.80% | 497,906 |
| Jul 9, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | - | -1.83% | 8,100 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.03 | 1.09 | - | - | 40,050 |
| Jul 7, 2025 | 1.09 | 1.09 | 1.02 | 1.09 | - | - | 118,480 |
| Jul 4, 2025 | 1.01 | 1.10 | 1.01 | 1.09 | - | 5.83% | 180,300 |
| Jul 3, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | - | 4.04% | 135,514 |
| Jul 2, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | - | -1.00% | 67,411 |
| Jul 1, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | - | 6.38% | 164,428 |
| Jun 30, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | - | -1.05% | 196,078 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | - | - | 161,859 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | - | -4.04% | 275,403 |
| Jun 25, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | - | -1.00% | 51,500 |
| Jun 24, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | - | 7.53% | 126,800 |
| Jun 23, 2025 | 0.97 | 1.02 | 0.93 | 0.93 | - | -3.12% | 405,602 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | 2.13% | 800 |
| Jun 19, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | - | -2.08% | 70,437 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | - | -2.04% | 53,400 |
| Jun 17, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | - | 5.38% | 55,000 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | - | -4.12% | 240,728 |
| Jun 13, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | - | -1.02% | 35,811 |
| Jun 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | - | - | 48,529 |
| Jun 11, 2025 | 0.97 | 1.03 | 0.95 | 0.98 | - | 1.03% | 315,600 |
| Jun 10, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | - | -2.02% | 141,800 |