Skip to main content
logo
X Bioscience PCL (BKK:XBIO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0700
-0.0100 (-12.50%)
At close: Feb 10, 2026

X Bioscience PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20260.090.090.080.080.08-21,344,010
Jan 14, 20260.090.100.080.080.08-11.11%11,461,190
Jan 13, 20260.100.100.070.090.0912.50%82,855,240
Jan 12, 20260.070.080.070.080.0833.33%18,824,940
Jan 9, 20260.060.060.050.060.06-25.00%11,225,900
Jan 8, 20260.080.090.080.080.04-11.11%37,834,970
Jan 7, 20260.080.100.070.090.05-132,091,500
Jan 6, 20260.130.130.090.090.05-35.71%112,771,600
Jan 5, 20260.170.180.140.140.07-17.65%107,557,500
Dec 30, 20250.150.180.120.170.0913.33%127,616,400
Dec 29, 20250.110.150.110.150.0836.36%92,023,830
Dec 26, 20250.090.110.080.110.0637.50%127,682,700
Dec 25, 20250.070.080.070.080.0433.33%43,714,270
Dec 24, 20250.070.070.060.060.03-18,709,730
Dec 23, 20250.060.070.060.060.03-20,633,720
Dec 22, 20250.080.080.060.060.03-25.00%250,184,100
Dec 19, 20250.070.090.070.080.0414.29%59,506,660
Dec 18, 20250.080.080.070.070.04-12.50%2,508,016
Dec 17, 20250.080.080.070.080.04-782,809
Dec 16, 20250.070.080.060.080.0414.29%33,539,580
Dec 15, 20250.070.080.060.070.04-24,705,230
Dec 12, 20250.050.070.050.070.04-82,268,440
Dec 11, 20250.090.090.070.070.04-22.22%134,506,100
Dec 9, 20250.100.100.080.090.05-10.00%36,799,270
Dec 8, 20250.080.100.080.100.0525.00%83,934,320
Dec 4, 20250.090.090.070.080.04-20.00%95,369,910
Dec 3, 20250.110.120.090.100.05-16.67%67,789,000
Dec 2, 20250.130.130.110.120.06-9,662,811
Dec 1, 20250.130.130.110.120.06-7.69%3,556,330
Nov 28, 20250.130.130.110.130.078.33%14,717,010
Nov 27, 20250.150.150.120.120.06-14.29%12,629,730
Nov 26, 20250.140.150.130.140.07-3,682,038
Nov 25, 20250.140.150.120.140.077.69%13,554,560