Finansia X Public Company Limited(TH:FSX)
0.88+0.02 (+2.33%)
TH:FSX
Finansia X Public Company Limited historical prices
0.88
At close:+0.02 (+2.33%)
Finansia X Public Company Limited (FSX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +2.33% | 503 | 0.01 |
| Nov 10, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | +2.38% | 4,400 | 0.11 |
| Nov 09, 2026 | 0.84 | 0.85 | 0.79 | 0.84 | 0.84 | 0.00% | 35,700 | 0.88 |
| Nov 06, 2026 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -3.45% | 14,500 | 0.36 |
| Nov 05, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | +2.35% | 24,500 | 0.59 |
| Nov 04, 2026 | 0.83 | 0.90 | 0.75 | 0.85 | 0.85 | +1.19% | 138,100 | 3.50 |
| Nov 03, 2026 | 0.98 | 1.00 | 0.75 | 0.84 | 0.84 | -14.29% | 112,800 | 2.94 |
| Nov 02, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | +2.08% | 1,300 | 0.03 |
| Oct 30, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 2,900 | 0.07 |
| Oct 29, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | +3.09% | 5,800 | 0.14 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.96% | 2,601 | 0.06 |
| Oct 27, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | +2.02% | 10,500 | 0.25 |
| Oct 26, 2026 | 0.97 | 1.01 | 0.92 | 0.99 | 0.99 | +2.06% | 5,300 | 0.13 |
| Oct 23, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | 0.00% | 2,500 | 0.06 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 3,700 | 0.08 |
| Oct 20, 2026 | 0.95 | 1.01 | 0.94 | 0.98 | 0.98 | +5.38% | 4,710 | 0.10 |
| Oct 19, 2026 | 0.94 | 0.99 | 0.93 | 0.93 | 0.93 | -1.06% | 21,811 | 0.42 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 2,000 | 0.03 |
| Oct 14, 2026 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | +4.35% | 17,200 | 0.27 |
| Oct 13, 2026 | 0.92 | 1.01 | 0.92 | 0.92 | 0.92 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.99 | 1.01 | 0.92 | 0.92 | 0.92 | -8.00% | 78,600 | 1.22 |
| Oct 09, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 20,832 | 0.32 |
| Oct 08, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +4.08% | 100,400 | 1.59 |
| Oct 07, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.00% | 7,000 | 0.11 |
| Oct 06, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +3.16% | 21,500 | 0.34 |
| Oct 05, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +2.15% | 6,800 | 0.11 |
| Oct 02, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 16,302 | 0.26 |
| Oct 01, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 68,900 | 1.10 |
| Sep 30, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +3.16% | 22,200 | 0.35 |
| Sep 29, 2026 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -2.06% | 260,400 | 4.33 |
| Sep 28, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 67,000 | 1.09 |
| Sep 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 11,600 | 0.19 |
| Sep 24, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 41,600 | 0.67 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 29,306 | 0.47 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.00% | 27,000 | 0.43 |
| Sep 21, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 74,900 | 1.20 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.00% | 500 | 0.01 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.00% | 100,400 | 1.63 |
| Sep 16, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.00% | 38,500 | 0.63 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.00% | 1,300 | 0.02 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 300 | 0.00 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +2.88% | 200 | 0.00 |
| Sep 10, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +2.97% | 14,200 | 0.23 |
| Sep 09, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 6,600 | 0.11 |
| Sep 08, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 9,302 | 0.15 |
| Sep 07, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | +0.96% | 3,000 | 0.05 |
| Sep 04, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.97% | 3,401 | 0.05 |
| Sep 03, 2026 | 1.03 | 1.09 | 1.01 | 1.03 | 1.03 | 0.00% | 26,200 | 0.41 |
