Skip to main content
logo
X Bioscience PCL (BKK:XBIO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0700
0.00 (0.00%)
At close: Mar 27, 2026

X Bioscience PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.070.070.060.070.07-42,462,490
Mar 26, 20260.070.070.060.070.0716.67%7,040,108
Mar 25, 20260.070.070.060.060.06-8,856,177
Mar 24, 20260.060.070.060.060.06-4,552,916
Mar 23, 20260.060.070.060.060.06-14.29%4,917,907
Mar 20, 20260.060.070.060.070.0716.67%4,680,506
Mar 19, 20260.060.070.060.060.06-44,825,280
Mar 18, 20260.060.070.060.060.06-14.29%172,289,700
Mar 17, 20260.060.070.060.070.07-13,938,699
Mar 16, 20260.070.070.060.070.07-25,156,120
Mar 13, 20260.070.080.060.070.07-35,441,150
Mar 12, 20260.070.070.060.070.0716.67%16,100,860
Mar 11, 20260.070.070.060.060.06-5,753,440
Mar 10, 20260.060.070.050.060.06-21,547,711
Mar 9, 20260.050.060.050.060.0620.00%1,151,501
Mar 6, 20260.060.060.050.050.05-16.67%3,680,500
Mar 5, 20260.060.060.050.060.06-8,402,271
Mar 4, 20260.050.060.040.060.0620.00%37,552,591
Mar 2, 20260.050.060.050.050.05-16.67%74,521,455
Feb 27, 20260.060.060.050.060.06-6,519,620
Feb 26, 20260.050.060.050.060.0620.00%5,195,915
Feb 25, 20260.060.060.050.050.05-16.67%6,524,172
Feb 24, 20260.050.060.050.060.06-5,080,486
Feb 23, 20260.070.070.050.060.06-27,802,520
Feb 20, 20260.060.070.050.060.06-41,337,215
Feb 19, 20260.060.070.050.060.06-27,441,170
Feb 18, 20260.070.070.050.060.06-14.29%59,381,443
Feb 17, 20260.070.080.060.070.07-20,684,260
Feb 16, 20260.070.080.060.070.07-15,698,270
Feb 13, 20260.070.080.060.070.07-7,813,178
Feb 12, 20260.060.080.060.070.07-12,072,024
Feb 11, 20260.070.080.060.070.07-14,489,511
Feb 10, 20260.080.080.060.070.07-12.50%35,410,350
Feb 9, 20260.070.090.070.080.08-47,581,522
Feb 6, 20260.090.090.070.080.08-11.11%135,358,625
Feb 5, 20260.090.100.080.090.09-20,279,414
Feb 4, 20260.090.100.080.090.09-4,893,995
Feb 3, 20260.100.100.080.090.09-10.00%15,824,110
Feb 2, 20260.090.100.080.100.1011.11%9,817,600
Jan 30, 20260.080.090.080.090.0912.50%2,236,301
Jan 29, 20260.090.090.080.080.08-3,582,601
Jan 28, 20260.090.100.080.080.08-11.11%15,886,445
Jan 27, 20260.100.120.080.090.09-10.00%72,216,089
Jan 26, 20260.120.130.100.100.10-23.08%86,390,960
Jan 23, 20260.120.140.100.130.138.33%48,932,490
Jan 22, 20260.100.130.100.120.129.09%41,831,310
Jan 21, 20260.080.110.070.110.1137.50%71,600,060
Jan 20, 20260.070.090.070.080.0814.29%15,897,340
Jan 19, 20260.080.090.070.070.07-12.50%12,413,770
Jan 16, 20260.080.090.070.080.08-10,948,106