Finansia X PCL (BKK:FSX)
Thailand · Delayed Price · Currency is THB 0.9800
0.00 (0.00%)
At close: Oct 7, 2026
Finansia X PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 7,000 |
| Oct 6, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 21,500 |
| Oct 5, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 6,800 |
| Oct 2, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 16,303 |
| Oct 1, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 68,900 |
| Sep 30, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 22,200 |
| Sep 29, 2026 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -2.06% | 260,400 |
| Sep 28, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 67,000 |
| Sep 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 11,600 |
| Sep 24, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 41,600 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 29,306 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 27,000 |
| Sep 21, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 74,900 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 500 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 100,400 |
| Sep 16, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 38,500 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,300 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 300 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 200 |
| Sep 10, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 14,200 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 6,600 |
| Sep 8, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 9,302 |
| Sep 7, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 3,000 |
| Sep 4, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 3,401 |
| Sep 3, 2026 | 1.03 | 1.09 | 1.01 | 1.03 | 1.03 | - | 26,200 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -5.50% | 16,800 |
| Sep 1, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 40,700 |
| Aug 31, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 44,300 |
| Aug 28, 2026 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | 2.83% | 133,400 |
| Aug 27, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 97,100 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 91,300 |
| Aug 25, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 83,100 |
| Aug 24, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 72,402 |
| 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 |