Xthailand 1c $ Historical Data - XCS4 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Xthailand 1c $ (XCS4)
Xthailand 1c $ (XCS4) Historical

Xthailand 1c $ (XCS4)

18.7375

-0.105

(-0.56%)

Closed June 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	18.7375	-0.11	-0.56	18.7375	18.7375	18.7375	0
1719505800	18.8425	-0.03	-0.15	18.805	19.6975	18.6825	724
1719419400	18.87	-0.17	-0.89	18.87	18.87	18.87	0
1719333000	19.04	-0.06	-0.31	19.04	19.04	19.04	0
1719246600	19.1	0.32	1.69	19.12	19.28	18.9025	29
1718987400	18.7825	0.07	0.39	18.91	19.4975	18.62	4000
1718901000	18.71	-0.2	-1.07	18.71	18.71	18.71	2187
1718814600	18.9125	0.13	0.67	18.9125	18.9125	18.9125	1
1718728200	18.7875	0.13	0.68	18.82	19.075	18.49	1552
1718641800	18.66	-0.21	-1.10	18.705	18.92	18.505	634
1718382600	18.8675	-0.04	-0.21	18.8	19.6175	18.4725	106
1718296200	18.9075	-0.32	-1.68	18.9075	18.9075	18.9075	0
1718209800	19.23	0.35	1.84	19.23	19.23	19.23	0
1718123400	18.8825	-0.03	-0.16	18.8825	18.8825	18.8825	2
1718037000	18.9125	-0.12	-0.62	18.87	19.9025	18.6875	180
1717777800	19.03	-0.16	-0.81	19.03	19.03	19.03	765
1717691400	19.185	-0.17	-0.85	19.225	19.445	18.98	2189
1717605000	19.35	0.11	0.57	19.35	19.35	19.35	0
1717518600	19.24	-0.06	-0.29	19.24	19.24	19.24	1
1717432200	19.295	0.13	0.65	19.295	19.295	19.295	0
1717173000	19.17	-0.21	-1.08	19.17	19.17	19.17	1
1717086600	19.38	0.1	0.51	19.38	19.38	19.38	0
1717000200	19.2825	-0.4	-2.01	19.305	19.305	19.2625	7
1716913800	19.6775	0.01	0.04	19.68	20.325	19.4675	12055
1716568200	19.67	0.03	0.13	19.62	19.9425	19.4	95
1716481800	19.645	-0.22	-1.10	19.815	20.0125	19.455	235
1716395400	19.8625	-0.06	-0.30	19.91	20.1925	19.7575	2201
1716309000	19.9225	-0.35	-1.71	19.9225	19.9225	19.9225	0
1716222600	20.27	-0.02	-0.10	20.27	20.27	20.27	4
1715963400	20.29	0.09	0.42	20.41	20.41	20.225	133
1715877000	20.205	0.11	0.53	20.235	20.5075	19.96	9513
1715790600	20.0975	0.02	0.11	20.105	20.1075	20.0725	438
1715704200	20.075	0.31	1.54	20	20.225	19.8425	20
1715617800	19.77	-0.01	-0.04	19.77	19.77	19.77	0
1715358600	19.7775	-0.07	-0.33	19.905	19.9125	19.4425	155
1715272200	19.8425	0.12	0.62	19.8425	19.8425	19.8425	0
1715185800	19.72	-0.19	-0.93	19.72	19.72	19.72	0
1715099400	19.905	0.08	0.39	19.905	19.905	19.905	0
1714753800	19.8275	0.29	1.47	19.8275	19.8275	19.8275	0
1714667400	19.54	0.1	0.51	19.54	19.54	19.54	0
1714581000	19.44	0.07	0.34	19.44	19.44	19.44	0
1714494600	19.375	-0.09	-0.46	19.375	19.375	19.375	0
1714408200	19.465	0.05	0.26	19.395	19.58	18.9825	247
1714149000	19.415	-0.05	-0.24	19.64	19.705	19.3775	27
1714062600	19.4625	0.05	0.27	19.52	19.74	19.2175	1
1713976200	19.41	-0.07	-0.33	19.41	19.41	19.41	0
1713889800	19.475	0.3	1.55	19.475	19.72	19.0675	1
1713803400	19.1775	0.13	0.68	19.1775	19.1775	19.1775	2
1713544200	19.0475	-0.49	-2.50	19.18	19.18	18.8375	219
1713457800	19.535	0.19	0.98	19.535	19.535	19.535	6
1713371400	19.345	-0.35	-1.76	19.465	19.545	19.175	4009
1713285000	19.6925	-0.04	-0.20	19.845	19.845	19.68	616
1713198600	19.7325	-0.08	-0.38	19.8	20.08	19.6075	5003
1712939400	19.8075	-0.19	-0.95	20.115	20.3225	19.69	88
1712853000	19.9975	0.03	0.14	20.035	20.3375	19.925	500
1712766600	19.97	-0.35	-1.71	19.97	19.97	19.97	44
1712680200	20.3175	0.52	2.61	20.3175	20.3175	20.3175	3
1712593800	19.8	0.03	0.15	19.79	19.9925	19.68	949
1712334600	19.77	0.03	0.15	19.77	19.77	19.77	0
1712248200	19.74	-0.02	-0.11	19.74	19.74	19.74	0
1712161800	19.7625	0.16	0.80	19.7625	19.7625	19.7625	1
1712075400	19.605	-0.07	-0.36	19.605	19.605	19.605	3

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions