XPeng Inc. (BKK:XPENG03)
Thailand · Delayed Price · Currency is THB 1.850
+0.030 (1.65%)
At close: Sep 4, 2026
BKK:XPENG03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 2.18 | 2.26 | 2.16 | 2.24 | 2.24 | 2.75% | 199,822 |
| Jul 13, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | - | 129,658 |
| Jul 10, 2026 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | - | 18,831 |
| Jul 9, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | -2.68% | 117,258 |
| Jul 8, 2026 | 2.22 | 2.30 | 2.22 | 2.24 | 2.24 | - | 104,990 |
| Jul 7, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 440,352 |
| Jul 6, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 2.73% | 78,177 |
| Jul 3, 2026 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | -0.90% | 276,174 |
| Jul 2, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 334,849 |
| Jul 1, 2026 | 2.16 | 2.22 | 2.12 | 2.22 | 2.22 | 1.83% | 158,423 |
| Jun 30, 2026 | 2.06 | 2.30 | 2.06 | 2.18 | 2.18 | 7.92% | 595,235 |
| Jun 29, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | 4.12% | 229,171 |
| Jun 26, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -5.83% | 375,097 |
| Jun 25, 2026 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -2.83% | 107,064 |
| Jun 24, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 0.95% | 26,017 |