XPeng Inc. (BKK:XPENG03)
Thailand · Delayed Price · Currency is THB 1.700
-0.030 (-1.73%)
At close: Sep 25, 2026
BKK:XPENG03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -1.73% | 552,446 |
| Sep 24, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 264,494 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | - | 185,541 |
| Sep 22, 2026 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 0.58% | 1,154,714 |
| Sep 21, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -3.35% | 456,239 |
| Sep 18, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 54,315 |
| Sep 17, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | 449,804 |
| Sep 16, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 181,988 |
| Sep 15, 2026 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -2.81% | 1,306,284 |
| Sep 14, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 315,519 |
| Sep 11, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | - | 105,430 |
| Sep 10, 2026 | 1.72 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 961,669 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 358,004 |
| Sep 8, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 144,747 |
| Sep 7, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -3.78% | 372,647 |
| Sep 4, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 113,146 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | -1.62% | 134,787 |
| Sep 2, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 180,901 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 1,451,306 |
| Aug 31, 2026 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | 0.53% | 1,202,237 |
| Aug 28, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 95,768 |
| Aug 27, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -2.06% | 218,215 |
| Aug 26, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 7.18% | 152,593 |
| Aug 25, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -8.59% | 838,598 |
| Aug 24, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 137,290 |
| Aug 21, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 190,610 |
| Aug 20, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 3.59% | 1,188,397 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -3.47% | 506,269 |
| Aug 18, 2026 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | 2.02% | 947,872 |
| Aug 17, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.54% | 215,571 |
| Aug 14, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 515,307 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -1.03% | 938,869 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.01% | 309,035 |
| Aug 10, 2026 | 2.12 | 2.12 | 1.97 | 1.99 | 1.99 | -0.50% | 193,534 |
| Aug 7, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 2.56% | 592,277 |
| Aug 6, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -3.47% | 1,371,279 |
| Aug 5, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 348,096 |
| Aug 4, 2026 | 2.02 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | 949,612 |
| Aug 3, 2026 | 2.12 | 2.16 | 2.08 | 2.10 | 2.10 | -2.78% | 530,421 |
| Jul 31, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 106,705 |
| Jul 30, 2026 | 2.12 | 2.20 | 2.12 | 2.18 | 2.18 | 2.83% | 424,658 |
| Jul 27, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 119,360 |
| Jul 24, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -3.60% | 113,933 |
| Jul 23, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 212,720 |
| Jul 22, 2026 | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -2.68% | 112,845 |
| Jul 21, 2026 | 2.22 | 2.26 | 2.20 | 2.24 | 2.24 | -2.61% | 418,806 |
| Jul 20, 2026 | 2.28 | 2.32 | 2.26 | 2.30 | 2.30 | 3.60% | 508,451 |
| Jul 17, 2026 | 2.40 | 2.40 | 2.20 | 2.22 | 2.22 | -9.02% | 731,020 |
| Jul 16, 2026 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | 7.96% | 918,843 |
| Jul 15, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 0.89% | 545,277 |