Skip to main content
logo
Finansia X PCL (BKK:FSX)
Thailand flag Thailand · Delayed Price · Currency is THB
1.130
0.00 (0.00%)
At close: Jul 24, 2026

Finansia X PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261.121.151.081.131.13-117,200
Jul 23, 20261.141.181.111.131.130.89%263,300
Jul 22, 20261.161.181.061.121.12-3.45%257,400
Jul 21, 20261.121.251.121.161.164.50%348,800
Jul 20, 20261.091.121.041.111.110.91%244,900
Jul 17, 20261.121.131.101.101.10-1.79%192,600
Jul 16, 20261.141.141.111.121.12-0.88%110,201
Jul 15, 20261.161.191.131.131.13-2.59%24,900
Jul 14, 20261.171.191.151.161.16-0.85%8,700
Jul 13, 20261.191.191.171.171.17-9,101
Jul 10, 20261.191.191.131.171.172.63%28,800
Jul 9, 20261.171.171.131.141.14-0.87%23,405
Jul 8, 20261.201.201.151.151.15-2.54%25,900
Jul 7, 20261.161.191.161.181.180.85%16,900
Jul 6, 20261.221.231.171.171.17-1.68%9,322
Jul 3, 20261.191.231.171.191.19-90,700
Jul 2, 20261.201.231.191.191.19-0.83%29,120
Jul 1, 20261.121.221.121.201.2010.09%150,108
Jun 30, 20261.081.151.071.091.090.93%59,500
Jun 29, 20261.041.081.011.081.08-21,100
Jun 26, 20261.061.081.001.081.080.93%80,400
Jun 25, 20261.111.111.071.071.07-0.93%18,400
Jun 24, 20261.081.101.061.081.08-57,529
Jun 23, 20261.121.121.081.081.08-2.70%26,800
Jun 22, 20261.111.131.091.111.110.91%24,797
Jun 19, 20261.101.111.091.101.10-23,700
Jun 18, 20261.121.121.101.101.10-2,800
Jun 17, 20261.121.121.081.101.10-17,400
Jun 16, 20261.121.131.091.101.10-7,400
Jun 15, 20261.101.151.091.101.10-41,042
Jun 12, 20261.131.131.081.101.10-3.51%42,401
Jun 11, 20261.131.141.121.141.142.70%1,500
Jun 10, 20261.121.131.111.111.11-3.48%49,000
Jun 9, 20261.141.161.141.151.151.77%34,702
Jun 8, 20261.161.161.121.131.13-2.59%51,200
Jun 5, 20261.161.181.141.161.161.75%42,100
Jun 4, 20261.131.161.131.141.14-0.87%32,801
Jun 2, 20261.131.171.111.151.151.77%39,195
May 29, 20261.101.131.101.131.13-1.74%159,800
May 28, 20261.181.181.101.151.15-0.86%126,600
May 27, 20261.171.191.161.161.16-70,800
May 26, 20261.131.181.131.161.16-0.85%92,754
May 25, 20261.161.181.141.171.170.86%21,100
May 22, 20261.141.171.131.161.160.87%34,800
May 21, 20261.101.261.101.151.155.50%463,001
May 20, 20261.101.141.081.091.09-4.39%212,400
May 19, 20261.141.141.111.141.141.79%8,800
May 18, 20261.111.131.061.121.12-1.75%55,500
May 15, 20261.221.221.111.141.14-5.79%59,400
May 14, 20261.201.211.181.211.216.14%29,500