XPeng Inc. (BKK:XPENG03)
Thailand · Delayed Price · Currency is THB 1.710
+0.070 (4.27%)
At close: Nov 5, 2026
BKK:XPENG03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 4.27% | 210,196 |
| Nov 4, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | -1.20% | 8,037 |
| Nov 3, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 3.11% | 276,107 |
| Nov 2, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 5.23% | 191,646 |
| Oct 30, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -0.65% | 86,835 |
| Oct 29, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 147,220 |
| Oct 28, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 3.29% | 53,737 |
| Oct 27, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 779,547 |
| Oct 26, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 24,329 |
| Oct 22, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -3.16% | 162,076 |
| Oct 21, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 91,126 |
| Oct 20, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 428,173 |
| Oct 19, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 1.26% | 67,250 |
| Oct 15, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -4.79% | 277,206 |
| Oct 14, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 355,589 |
| Oct 12, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 55,995 |
| Oct 9, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 1.23% | 128,335 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -1.22% | 32,771 |
| Oct 7, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | 134,750 |
| Oct 6, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | 1.27% | 122,848 |
| Oct 5, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 145,813 |
| Oct 2, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -4.88% | 424,088 |
| Oct 1, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 33,974 |
| Sep 30, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 1.23% | 50,804 |
| Sep 29, 2026 | 1.70 | 1.79 | 1.62 | 1.62 | 1.62 | -4.71% | 639,954 |
| Sep 28, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 216,307 |
| 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 |