Skip to main content
Finansia X PCL (BKK:FSX)
Thailand flag Thailand · Delayed Price · Currency is THB
1.190
+0.080 (7.21%)
Last updated: Apr 29, 2026, 11:29 AM ICT

Finansia X PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.121.161.121.16-4.50%500
Apr 28, 20261.151.221.111.111.11-8.26%32,711
Apr 27, 20261.191.261.191.211.211.68%4,302
Apr 24, 20261.151.191.141.191.195.31%8,400
Apr 23, 20261.131.131.101.131.13-65,700
Apr 22, 20261.211.211.111.131.13-5.04%98,910
Apr 21, 20261.181.211.181.191.19-0.83%18,600
Apr 20, 20261.161.251.161.201.20-0.83%29,200
Apr 17, 20261.251.261.201.211.21-2.42%37,900
Apr 16, 20261.281.281.241.241.24-3.13%112,001
Apr 10, 20261.271.291.271.281.282.40%5,901
Apr 9, 20261.231.301.231.251.252.46%22,601
Apr 8, 20261.221.291.221.221.22-4.69%52,401
Apr 7, 20261.191.281.191.281.282.40%6,700
Apr 3, 20261.281.281.251.251.25-2,800
Apr 2, 20261.281.351.251.251.25-1.57%67,100
Apr 1, 20261.301.381.271.271.27-1.55%61,600
Mar 31, 20261.301.321.261.291.29-52,716
Mar 30, 20261.221.301.221.291.295.74%53,600
Mar 27, 20261.221.271.221.221.22-3.17%71,800
Mar 26, 20261.221.281.201.261.261.61%232,001
Mar 25, 20261.281.301.241.241.24-3.88%161,800
Mar 24, 20261.301.301.271.291.291.57%1,901
Mar 23, 20261.251.311.221.271.27-3.05%34,811
Mar 20, 20261.301.321.271.311.312.34%61,101
Mar 19, 20261.311.311.251.281.28-49,000
Mar 18, 20261.321.321.281.281.28-2.29%175,403
Mar 17, 20261.301.351.301.311.310.77%92,103
Mar 16, 20261.301.321.281.301.300.78%119,800
Mar 13, 20261.321.371.281.291.29-2.27%781,301
Mar 12, 20261.201.441.201.321.3210.00%3,114,890
Mar 11, 20261.171.351.151.201.206.19%1,571,613
Mar 10, 20261.131.231.101.131.132.73%199,301
Mar 9, 20261.101.101.051.101.10-5.17%107,801
Mar 6, 20261.191.241.151.161.16-2.52%165,800
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