XSpring Capital PCL (BKK:XPG)
0.4900
+0.0100 (2.08%)
Oct 30, 2025, 10:41 AM ICT
XSpring Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 7,948,968 |
| Oct 28, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 20,760,995 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 20,239,044 |
| Oct 24, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 14,715,612 |
| Oct 22, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 27,766,667 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 4,315,899 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 27,519,609 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 11,071,707 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,769,367 |
| Oct 15, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 12,755,129 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 18,723,042 |
| Oct 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 24,490,404 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 33,985,074 |
| Oct 8, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 25,842,117 |
| Oct 7, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 25,167,711 |
| Oct 6, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 38,194,625 |
| Oct 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 33,764,003 |
| Oct 2, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 14,915,871 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 31,844,429 |
| Sep 30, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 28,379,475 |
| Sep 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 33,400,116 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 19,740,443 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 40,664,580 |
| Sep 24, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 69,948,588 |
| Sep 23, 2025 | 0.55 | 0.56 | 0.47 | 0.49 | 0.49 | -10.91% | 283,251,379 |
| Sep 22, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 125,111,484 |
| Sep 19, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 137,101,071 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 13,543,010 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 30,360,064 |
| Sep 16, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 31,780,307 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 29,261,700 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 19,191,422 |
| Sep 11, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | - | 75,315,946 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 24,831,525 |
| Sep 9, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 34,930,540 |
| Sep 8, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 35,060,825 |
| Sep 5, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 104,156,949 |
| Sep 4, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 124,147,100 |
| Sep 3, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 63,915,924 |
| Sep 2, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 30,264,280 |
| Sep 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 8,779,308 |
| Aug 29, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 53,979,850 |
| Aug 28, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 31,223,007 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 120,214,102 |
| Aug 26, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | - | 161,081,140 |
| Aug 25, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 37,057,297 |
| Aug 22, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 43,579,629 |
| Aug 21, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 69,738,738 |
| Aug 20, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 79,539,651 |
| Aug 19, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | 5.77% | 97,463,385 |