X Bioscience Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.340	0.350	0.320	0.340	0.340	31,332,900
2025-10-21	0.380	0.390	0.340	0.350	0.350	31,365,000
2025-10-20	0.350	0.390	0.340	0.380	0.380	56,892,352
2025-10-17	0.300	0.360	0.280	0.360	0.360	44,000,289
2025-10-16	0.310	0.320	0.240	0.310	0.310	111,569,602
2025-10-15	0.330	0.330	0.280	0.330	0.330	70,754,148
2025-10-14	0.250	0.250	0.240	0.250	0.250	6,894,123
2025-10-10	0.217	0.261	0.172	0.190	0.190	327,007,184
2025-10-09	0.349	0.362	0.243	0.243	0.243	183,093,984
2025-10-08	0.376	0.407	0.314	0.349	0.349	231,115,295
2025-10-07	0.579	0.601	0.446	0.446	0.446	115,088,316
2025-10-06	0.910	0.910	0.641	0.641	0.641	45,766,260
2025-10-03	2.100	2.340	1.980	2.080	2.080	10,153,667
2025-10-02	0.300	0.340	0.300	0.320	2.240	7,870,792
2025-10-01	0.270	0.330	0.260	0.310	2.170	8,122,074
2025-09-30	0.310	0.310	0.270	0.280	1.960	5,106,203
2025-09-29	0.320	0.330	0.290	0.310	2.170	3,106,357
2025-09-26	0.310	0.330	0.310	0.330	2.310	1,053,306
2025-09-25	0.360	0.370	0.320	0.330	2.310	4,491,406
2025-09-24	0.380	0.390	0.370	0.370	2.590	2,019,786
2025-09-23	0.370	0.390	0.360	0.380	2.660	4,898,146
2025-09-22	0.340	0.380	0.340	0.370	2.590	3,904,059
2025-09-19	0.320	0.350	0.310	0.340	2.380	2,075,443
2025-09-18	0.390	0.390	0.290	0.330	2.310	9,761,944
2025-09-17	0.390	0.400	0.380	0.380	2.660	1,992,414
2025-09-16	0.390	0.400	0.390	0.390	2.730	1,331,575
2025-09-15	0.370	0.400	0.370	0.400	2.800	3,704,963
2025-09-12	0.380	0.390	0.370	0.380	2.660	1,125,701
2025-09-11	0.370	0.390	0.350	0.380	2.660	2,965,848
2025-09-10	0.390	0.400	0.360	0.370	2.590	6,226,703
2025-09-09	0.410	0.410	0.390	0.400	2.800	2,136,960
2025-09-08	0.410	0.410	0.390	0.410	2.870	2,982,550
2025-09-05	0.380	0.410	0.380	0.400	2.800	4,479,431
2025-09-04	0.380	0.400	0.380	0.390	2.730	4,192,696
2025-09-03	0.380	0.380	0.360	0.380	2.660	5,372,080
2025-09-02	0.340	0.400	0.340	0.390	2.730	19,000,029
2025-09-01	0.320	0.340	0.310	0.340	2.380	4,668,847
2025-08-29	0.300	0.330	0.300	0.310	2.170	4,132,504
2025-08-28	0.310	0.310	0.290	0.300	2.100	4,218,473
2025-08-27	0.290	0.340	0.290	0.320	2.240	9,856,421
2025-08-26	0.310	0.320	0.290	0.300	2.100	2,516,234
2025-08-25	0.320	0.320	0.310	0.320	2.240	633,050
2025-08-22	0.290	0.320	0.290	0.320	2.240	4,288,800
2025-08-21	0.340	0.350	0.290	0.300	2.100	8,254,757
2025-08-20	0.320	0.360	0.300	0.350	2.450	7,784,336
2025-08-19	0.360	0.360	0.280	0.350	2.450	27,610,717
2025-08-18	0.250	0.280	0.250	0.280	1.960	9,333,235
2025-08-15	0.170	0.210	0.170	0.210	1.470	7,703,434
2025-08-14	0.150	0.170	0.150	0.170	1.190	2,708,930
2025-08-13	0.140	0.160	0.140	0.160	1.120	1,193,243
2025-08-08	0.140	0.150	0.130	0.150	1.050	1,107,686
2025-08-07	0.150	0.150	0.140	0.150	1.050	2,737,500
2025-08-06	0.160	0.160	0.150	0.150	1.050	5,763,457
2025-08-05	0.160	0.160	0.150	0.160	1.120	4,250,071
2025-08-04	0.170	0.170	0.160	0.160	1.120	2,703,974
2025-08-01	0.170	0.170	0.160	0.170	1.190	141,459
2025-07-31	0.170	0.180	0.160	0.160	1.120	2,603,257
2025-07-30	0.170	0.190	0.170	0.180	1.260	2,309,557
2025-07-29	0.170	0.180	0.160	0.180	1.260	992,643
2025-07-25	0.150	0.180	0.150	0.170	1.190	8,494,443

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.