Finansia X PCL (BKK:FSX)
Thailand · Delayed Price · Currency is THB 1.160
+0.010 (0.87%)
At close: May 22, 2026
Finansia X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 34,800 |
| May 21, 2026 | 1.10 | 1.26 | 1.10 | 1.15 | 1.15 | 5.50% | 463,001 |
| May 20, 2026 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 212,400 |
| May 19, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 8,800 |
| May 18, 2026 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | -1.75% | 55,500 |
| May 15, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -5.79% | 59,400 |
| May 14, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 6.14% | 29,500 |
| May 13, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 44,800 |
| May 12, 2026 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 40,706 |
| May 11, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 12,800 |
| May 8, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -1.53% | 10,500 |
| May 7, 2026 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 43,500 |
| May 6, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 11.11% | 202,900 |
| May 5, 2026 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | - | 58,900 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 13,501 |
| Apr 29, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 5.41% | 8,701 |
| Apr 28, 2026 | 1.15 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 32,711 |
| Apr 27, 2026 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | 1.68% | 4,302 |
| Apr 24, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 8,400 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 65,700 |
| Apr 22, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -5.04% | 98,910 |
| Apr 21, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 18,600 |
| Apr 20, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | -0.83% | 29,200 |
| Apr 17, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 37,900 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 112,001 |
| 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 |