Skip to main content
logo
X Bioscience PCL (BKK:XBIO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0800
-0.0100 (-11.11%)
At close: Jul 20, 2026

X Bioscience PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.080.090.080.080.08-11.11%2,656,400
Jul 17, 20260.090.090.080.090.09-4,920,100
Jul 16, 20260.090.090.080.090.09-2,582,208
Jul 15, 20260.090.100.080.090.09-10,127,764
Jul 14, 20260.080.100.080.090.09-23,369,257
Jul 13, 20260.080.090.080.090.0912.50%40,793,950
Jul 10, 20260.070.080.070.080.0833.33%11,483,864
Jul 9, 20260.060.070.060.060.06-1,353,701
Jul 8, 20260.060.070.060.060.06-14.29%3,082,199
Jul 7, 20260.060.070.060.070.07-645,330
Jul 6, 20260.070.070.060.070.07-2,844,739
Jul 3, 20260.070.070.060.070.07-269,600
Jul 2, 20260.070.070.060.070.0716.67%544,965
Jul 1, 20260.070.070.060.060.06-14.29%760,701
Jun 30, 20260.070.070.060.070.07-3,509,587
Jun 29, 20260.070.080.060.070.07-12.50%4,574,550
Jun 26, 20260.070.080.060.080.0814.29%13,274,857
Jun 25, 20260.070.080.060.070.07-12.50%3,909,358
Jun 24, 20260.080.080.060.080.08-6,872,329
Jun 23, 20260.080.080.070.080.08-1,131,809
Jun 22, 20260.070.080.070.080.0814.29%9,246,600
Jun 19, 20260.070.080.070.070.07-12.50%3,346,710
Jun 18, 20260.070.080.070.080.08-2,080,700
Jun 17, 20260.070.080.070.080.08-3,841,448
Jun 16, 20260.080.080.070.080.0814.29%2,826,712
Jun 15, 20260.080.080.070.070.07-22.22%15,841,500
Jun 12, 20260.080.090.070.090.0912.50%7,013,591
Jun 11, 20260.070.080.070.080.08-8,378,631
Jun 10, 20260.080.090.070.080.08-18,376,030
Jun 9, 20260.090.090.080.080.08-11.11%3,923,401
Jun 8, 20260.080.090.070.090.0912.50%1,302,600
Jun 5, 20260.080.090.070.080.08-3,845,986
Jun 4, 20260.080.090.070.080.08-6,709,357
Jun 2, 20260.090.090.080.080.08-14,266,043
May 29, 20260.080.090.080.080.08-8,827,036
May 28, 20260.080.090.080.080.08-2,936,300
May 27, 20260.080.090.080.080.08-6,737,200
May 26, 20260.090.090.080.080.08-11.11%12,786,700
May 25, 20260.080.090.080.090.09-1,003,375
May 22, 20260.080.090.080.090.0912.50%11,507,640
May 21, 20260.080.090.080.080.08-13,304,940
May 20, 20260.080.090.070.080.08-11.11%10,242,520
May 19, 20260.080.090.080.090.09-36,958,500
May 18, 20260.090.090.080.090.09-1,857,714
May 15, 20260.090.090.080.090.09-1,835,048
May 14, 20260.090.100.080.090.09-9,787,252
May 13, 20260.100.100.090.090.09-10.00%24,954,230
May 12, 20260.090.100.080.100.1011.11%50,315,935
May 11, 20260.090.100.080.090.0912.50%106,629,600
May 8, 20260.060.080.060.080.0833.33%36,283,060