Skip to main content
logo
X Bioscience PCL (BKK:XBIO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0600
+0.0100 (20.00%)
Sep 25, 2026, 3:14 PM ICT

X Bioscience PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.060.060.050.06-20.00%237,200
Sep 24, 20260.050.060.050.050.05-2,071,100
Sep 23, 20260.060.060.050.050.05-16.67%357,285
Sep 22, 20260.060.060.050.060.06-1,423,200
Sep 21, 20260.060.060.050.060.0620.00%3,500,594
Sep 18, 20260.060.060.050.050.05-16.67%6,177,425
Sep 17, 20260.060.060.050.060.06-14.29%8,941,300
Sep 16, 20260.070.070.060.070.07-744,710
Sep 15, 20260.070.070.060.070.07-9,012,118
Sep 14, 20260.070.070.060.070.07-105,105
Sep 11, 20260.070.070.060.070.07-6,518,828
Sep 10, 20260.060.070.060.070.07-2,379,929
Sep 9, 20260.070.070.060.070.07-545,400
Sep 8, 20260.060.070.060.070.07-777,900
Sep 7, 20260.070.070.060.070.07-425,700
Sep 4, 20260.060.070.060.070.07-820,716
Sep 3, 20260.060.080.060.070.07-13,736,836
Sep 2, 20260.060.070.060.070.07-1,882,610
Sep 1, 20260.060.070.060.070.0716.67%128,541
Aug 31, 20260.060.070.060.060.06-1,644,319
Aug 28, 20260.070.070.060.060.06-14.29%278,400
Aug 27, 20260.070.070.060.070.07-120,105
Aug 26, 20260.070.070.060.070.07-1,125,400
Aug 25, 20260.070.070.060.070.07-43,200
Aug 24, 20260.070.070.060.070.07-1,661,400
Aug 21, 20260.070.070.070.070.07-1,916,095
Aug 20, 20260.070.080.070.070.07-3,247,800
Aug 19, 20260.070.070.060.070.07-12.50%8,576,100
Aug 18, 20260.080.080.070.080.08-9,058,100
Aug 17, 20260.070.080.070.080.0814.29%3,625,700
Aug 14, 20260.080.080.070.070.07-12.50%514,043
Aug 13, 20260.070.080.070.080.0814.29%5,222,301
Aug 11, 20260.080.080.070.070.07-12.50%13,943,200
Aug 10, 20260.080.080.070.080.08-1,144,003
Aug 7, 20260.080.080.070.080.08-657,300
Aug 6, 20260.080.090.080.080.08-4,239,101
Aug 5, 20260.080.090.080.080.08-11.11%384,673
Aug 4, 20260.080.090.080.090.0912.50%2,221,555
Aug 3, 20260.080.090.080.080.08-3,916,800
Jul 31, 20260.080.090.080.080.08-11.11%1,698,534
Jul 30, 20260.080.090.070.090.0912.50%7,260,848
Jul 27, 20260.080.090.080.080.08-11.11%2,485,401
Jul 24, 20260.080.090.080.090.0912.50%989,400
Jul 23, 20260.090.090.080.080.08-11.11%4,849,543
Jul 22, 20260.090.090.080.090.0912.50%1,009,557
Jul 21, 20260.080.090.080.080.08-2,729,241
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