Skip to main content
Finansia X PCL (BKK:FSX)
Thailand flag Thailand · Delayed Price · Currency is THB
1.160
-0.030 (-2.52%)
At close: Mar 6, 2026

Finansia X PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.191.241.151.18--0.84%128,800
Mar 5, 20261.101.221.091.191.1911.21%333,600
Mar 4, 20261.091.101.011.071.07-4.46%456,500
Mar 2, 20261.291.301.121.121.12-13.18%447,100
Feb 27, 20261.361.371.291.291.29-3.73%120,493
Feb 26, 20261.321.411.321.341.340.75%608,713
Feb 25, 20261.471.501.281.331.33-6.99%920,102
Feb 24, 20261.561.611.431.431.43-1.38%2,087,116
Feb 23, 20261.371.591.201.451.458.21%4,049,153
Feb 20, 20261.131.351.121.341.3427.62%6,771,296
Feb 19, 20260.801.050.801.051.0531.25%1,777,587
Feb 18, 20260.800.800.780.800.80-127,800
Feb 17, 20260.760.810.760.800.805.26%250,800
Feb 16, 20260.760.780.750.760.76-23,302
Feb 13, 20260.730.780.730.760.761.33%78,502
Feb 12, 20260.760.760.710.750.75-1.32%140,610
Feb 11, 20260.760.760.750.760.761.33%46,301
Feb 10, 20260.760.790.750.750.75-1.32%92,100
Feb 9, 20260.720.770.710.760.765.56%216,200
Feb 6, 20260.700.720.700.720.721.41%32,116
Feb 5, 20260.720.720.690.710.71-23,300
Feb 4, 20260.700.720.670.710.71-1.39%81,600
Feb 3, 20260.730.730.700.720.722.86%38,900
Feb 2, 20260.720.740.700.700.70-4.11%26,306
Jan 30, 20260.720.730.700.730.73-32,200
Jan 29, 20260.720.730.690.730.731.39%164,800
Jan 28, 20260.730.730.700.720.72-1.37%35,200
Jan 27, 20260.700.730.700.730.732.82%46,800
Jan 26, 20260.740.780.690.710.71-4.05%60,200
Jan 23, 20260.740.740.730.740.74-10,702
Jan 22, 20260.740.760.730.740.74-106,700
Jan 21, 20260.700.760.700.740.744.23%211,800
Jan 20, 20260.720.720.700.710.712.90%41,510
Jan 19, 20260.720.720.690.690.69-4.17%18,142
Jan 16, 20260.680.740.680.720.724.35%9,201
Jan 15, 20260.680.690.670.690.691.47%10,700
Jan 14, 20260.680.680.670.680.68-1.45%73,300
Jan 13, 20260.710.710.680.690.69-2.82%43,900
Jan 12, 20260.690.710.690.710.711.43%1,500
Jan 9, 20260.720.720.700.700.70-4.11%55,777
Jan 8, 20260.700.740.700.730.73-25,401
Jan 7, 20260.710.730.710.730.73-25,401
Jan 6, 20260.720.730.700.730.732.82%79,100
Jan 5, 20260.720.720.700.710.711.43%17,000
Dec 30, 20250.720.720.690.700.70-1.41%16,700
Dec 29, 20250.680.710.680.710.712.90%22,300
Dec 26, 20250.690.700.670.690.691.47%25,500
Dec 25, 20250.700.740.660.680.68-6.85%350,004
Dec 24, 20250.730.740.680.730.73-1.35%318,900
Dec 23, 20250.730.750.730.740.74-21,900
Dec 22, 20250.730.740.730.740.74-2,400
Dec 19, 20250.740.750.730.740.74-32,806
Dec 18, 20250.740.740.720.740.741.37%2,900
Dec 17, 20250.730.730.720.730.731.39%12,900
Dec 16, 20250.720.740.700.720.72-1.37%136,212
Dec 15, 20250.740.750.720.730.73-87,200
Dec 12, 20250.750.750.720.730.73-1.35%39,291
Dec 11, 20250.720.740.710.740.742.78%20,546
Dec 9, 20250.730.730.720.720.721.41%25,700
Dec 8, 20250.720.740.710.710.71-45,500
Dec 4, 20250.740.750.710.710.71-4.05%86,300
Dec 3, 20250.750.750.710.740.74-1.33%5,600
Dec 2, 20250.720.750.710.750.757.14%105,600
Dec 1, 20250.720.740.700.700.70-2.78%11,800
Nov 28, 20250.720.740.720.720.72-1.37%5,929
Nov 27, 20250.710.740.690.730.732.82%15,800
Nov 26, 20250.710.710.700.710.71-1.39%29,358
Nov 25, 20250.720.720.670.720.722.86%39,800
Nov 24, 20250.710.740.700.700.70-1.41%68,400
Nov 21, 20250.800.800.700.710.71-6.58%178,400
Nov 20, 20250.730.760.720.760.764.11%128,800
Nov 19, 20250.730.770.720.730.731.39%9,300
Nov 18, 20250.790.810.700.720.72-8.86%493,400
Nov 17, 20250.720.800.720.790.79-4,604
Nov 14, 20250.810.810.790.790.79-1.25%12,900
Nov 13, 20250.810.820.790.800.80-1.23%11,021
Nov 12, 20250.830.830.780.810.813.85%12,400
Nov 11, 20250.810.820.780.780.78-2.50%74,299
Nov 10, 20250.800.820.780.800.80-81,291
Nov 7, 20250.790.830.790.800.803.90%87,638
Nov 6, 20250.770.790.770.770.77-2.53%23,828
Nov 5, 20250.790.810.750.790.79-2.47%108,800
Nov 4, 20250.860.890.800.810.81-7.95%174,580
Nov 3, 20250.860.890.850.880.88-57,700
Oct 31, 20250.920.940.850.880.88-7.37%322,800
Oct 30, 20251.001.000.910.950.95-4.04%198,601
Oct 29, 20251.001.000.970.990.99-1.98%95,600
Oct 28, 20251.001.010.991.011.011.00%60,220
Oct 27, 20251.001.041.001.001.00-0.99%24,000
Oct 24, 20251.001.031.001.011.01-29,900
Oct 22, 20251.011.021.001.011.01-10,200
Oct 21, 20251.011.011.001.011.012.02%10,400
Oct 20, 20251.001.020.980.990.99-1.00%75,200
Oct 17, 20251.041.041.001.001.00-0.99%32,100
Oct 16, 20251.031.041.001.011.01-1.94%87,300
Oct 15, 20251.021.051.021.031.030.98%19,800
Oct 14, 20250.971.020.971.021.022.00%35,100
Oct 10, 20251.061.061.001.001.00-2.91%63,800
Oct 9, 20251.051.061.031.031.03-2.83%24,900
Oct 8, 20251.101.101.051.061.06-2.75%60,800