Skip to main content
logo
XPeng Inc. (BKK:XPENG03)
Thailand flag Thailand · Delayed Price · Currency is THB
1.950
+0.020 (1.04%)
At close: Aug 14, 2026

BKK:XPENG03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20261.941.951.931.951.951.04%515,307
Aug 13, 20262.002.001.901.931.93-1.03%938,869
Aug 11, 20261.981.981.941.951.95-2.01%309,035
Aug 10, 20262.122.121.971.991.99-0.50%193,534
Aug 7, 20261.952.001.942.002.002.56%592,277
Aug 6, 20261.992.001.951.951.95-3.47%1,371,279
Aug 5, 20262.002.022.002.022.02-348,096
Aug 4, 20262.022.101.982.022.02-3.81%949,612
Aug 3, 20262.122.162.082.102.10-2.78%530,421
Jul 31, 20262.182.202.142.162.16-0.92%106,705
Jul 30, 20262.122.202.122.182.182.83%424,658
Jul 27, 20262.142.142.122.122.12-0.93%119,360
Jul 24, 20262.142.162.122.142.14-3.60%113,933
Jul 23, 20262.182.222.182.222.221.83%212,720
Jul 22, 20262.242.242.162.182.18-2.68%112,845
Jul 21, 20262.222.262.202.242.24-2.61%418,806
Jul 20, 20262.282.322.262.302.303.60%508,451
Jul 17, 20262.402.402.202.222.22-9.02%731,020
Jul 16, 20262.422.442.402.442.447.96%918,843
Jul 15, 20262.282.282.262.262.260.89%545,277
Jul 14, 20262.182.262.162.242.242.75%199,822
Jul 13, 20262.162.182.142.182.18-129,658
Jul 10, 20262.262.262.182.182.18-18,831
Jul 9, 20262.182.202.162.182.18-2.68%117,258
Jul 8, 20262.222.302.222.242.24-104,990
Jul 7, 20262.242.262.222.242.24-0.88%440,352
Jul 6, 20262.222.262.222.262.262.73%78,177
Jul 3, 20262.162.202.142.202.20-0.90%276,174
Jul 2, 20262.222.222.182.222.22-334,849
Jul 1, 20262.162.222.122.222.221.83%158,423
Jun 30, 20262.062.302.062.182.187.92%595,235
Jun 29, 20262.042.082.022.022.024.12%229,171
Jun 26, 20261.971.981.941.941.94-5.83%375,097
Jun 25, 20262.082.102.042.062.06-2.83%107,064
Jun 24, 20262.162.162.122.122.120.95%26,017
Jun 23, 20262.142.142.082.102.10-3.67%106,699
Jun 22, 20262.142.202.102.182.180.93%144,904
Jun 19, 20262.142.182.142.162.16-2,503
Jun 18, 20262.222.242.142.162.16-6.90%638,449
Jun 17, 20262.222.322.202.322.320.87%366,155
Jun 16, 20262.322.362.282.302.30-0.86%601,241
Jun 15, 20262.422.422.322.322.32-4.92%434,531
Jun 12, 20262.382.442.382.442.442.52%275,383
Jun 11, 20262.362.382.322.382.38-4.80%555,764
Jun 10, 20262.462.522.422.502.50-3.85%160,511
Jun 9, 20262.762.762.582.602.60-5.80%249,987
Jun 8, 20262.802.802.602.762.76-4.17%441,158
Jun 5, 20262.742.902.742.882.882.86%381,519
Jun 4, 20262.782.862.782.802.80-7.28%359,389
Jun 2, 20262.883.022.883.023.0212.69%593,718