Finansia X PCL (BKK:FSX)
Thailand · Delayed Price · Currency is THB 1.100
-0.040 (-3.51%)
At close: Jun 12, 2026
Finansia X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 1,500 |
| Jun 10, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -3.48% | 49,000 |
| Jun 9, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 34,702 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 51,200 |
| Jun 5, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 42,100 |
| Jun 4, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 32,801 |
| Jun 2, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 39,195 |
| May 29, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -1.74% | 159,800 |
| May 28, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 126,600 |
| May 27, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | 70,800 |
| May 26, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 92,754 |
| May 25, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 21,100 |
| 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 |