Finansia X PCL (BKK:FSX)
Thailand · Delayed Price · Currency is THB 1.040
+0.010 (0.97%)
Last updated: Aug 24, 2026, 2:28 PM ICT
Finansia X PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | - | 0.97% | 74,904 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 89,100 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -2.80% | 16,700 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,300 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 57,200 |
| Aug 17, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 40,300 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 265,200 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 67,300 |
| Aug 11, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 42,701 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 62,100 |
| Aug 7, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 12,200 |
| Aug 6, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 44,703 |
| Aug 5, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 52,500 |
| Aug 4, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 13,600 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 59,500 |
| Jul 31, 2026 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | -1.71% | 26,801 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 50,300 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 50,101 |
| Jul 24, 2026 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | - | 117,200 |
| Jul 23, 2026 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 263,300 |
| Jul 22, 2026 | 1.16 | 1.18 | 1.06 | 1.12 | 1.12 | -3.45% | 257,400 |
| Jul 21, 2026 | 1.12 | 1.25 | 1.12 | 1.16 | 1.16 | 4.50% | 348,800 |
| Jul 20, 2026 | 1.09 | 1.12 | 1.04 | 1.11 | 1.11 | 0.91% | 244,900 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 192,600 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 110,201 |
| Jul 15, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 24,900 |
| Jul 14, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 8,700 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 9,101 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 28,800 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 23,405 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 25,900 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 16,900 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 9,322 |
| Jul 3, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 90,700 |
| Jul 2, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 29,120 |
| Jul 1, 2026 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 10.09% | 150,108 |
| Jun 30, 2026 | 1.08 | 1.15 | 1.07 | 1.09 | 1.09 | 0.93% | 59,500 |
| Jun 29, 2026 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | - | 21,100 |
| Jun 26, 2026 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 80,400 |
| Jun 25, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 18,400 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 57,529 |
| Jun 23, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 26,800 |
| Jun 22, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 24,797 |
| Jun 19, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 23,700 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 2,800 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 17,400 |
| Jun 16, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | - | 7,400 |
| Jun 15, 2026 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | - | 41,042 |
| Jun 12, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 42,401 |
| Jun 11, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 1,500 |