X Bioscience PCL

XBIO
🏛️ thailand →
0.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 0.50 0.52 0.49 0.51 1.2M
2024-12-27 0.51 0.52 0.51 0.51 1.8M
2024-12-26 0.49 0.52 0.49 0.52 3.7M
2024-12-25 0.50 0.50 0.47 0.50 3.0M
2024-12-24 0.45 0.51 0.44 0.51 2.9M
2024-12-23 0.44 0.46 0.43 0.46 4.3M
2024-12-20 0.51 0.52 0.46 0.46 14.1M
2024-12-19 0.51 0.52 0.47 0.52 3.9M
2024-12-18 0.53 0.54 0.51 0.52 6.9M
2024-12-17 0.56 0.57 0.53 0.53 4.7M
2024-12-16 0.56 0.57 0.56 0.57 3.0M
2024-12-13 0.56 0.57 0.56 0.57 0.7M
2024-12-12 0.56 0.57 0.55 0.57 3.8M
2024-12-11 0.57 0.58 0.56 0.56 5.8M
2024-12-09 0.59 0.59 0.56 0.58 7.2M
2024-12-06 0.59 0.60 0.59 0.60 2.1M
2024-12-04 0.60 0.61 0.58 0.59 4.3M
2024-12-03 0.60 0.61 0.59 0.61 3.6M
2024-12-02 0.60 0.62 0.59 0.61 18.7M
2024-11-29 0.60 0.62 0.60 0.62 3.8M
2024-11-28 0.61 0.62 0.60 0.62 5.1M
2024-11-27 0.62 0.63 0.61 0.61 3.7M
2024-11-26 0.62 0.64 0.62 0.62 5.0M
2024-11-25 0.63 0.64 0.62 0.63 7.2M
2024-11-22 0.63 0.64 0.63 0.64 1.5M
2024-11-21 0.66 0.66 0.63 0.63 3.4M
2024-11-20 0.67 0.67 0.65 0.66 9.5M
2024-11-19 0.66 0.67 0.66 0.67 13.3M
2024-11-18 0.65 0.66 0.64 0.66 7.7M
2024-11-15 0.67 0.67 0.64 0.66 9.1M
2024-11-14 0.63 0.68 0.63 0.67 16.3M
2024-11-13 0.65 0.66 0.63 0.64 23.3M
2024-11-12 0.65 0.67 0.65 0.66 31.9M
2024-11-11 0.66 0.67 0.65 0.66 2.7M
2024-11-08 0.69 0.69 0.65 0.65 12.9M
2024-11-07 0.64 0.70 0.64 0.69 19.8M
2024-11-06 0.66 0.67 0.62 0.64 23.9M
2024-11-05 0.66 0.68 0.66 0.67 6.0M
2024-11-04 0.68 0.68 0.67 0.67 16.9M
2024-11-01 0.68 0.69 0.67 0.68 2.1M
2024-10-31 0.67 0.68 0.67 0.68 2.0M
2024-10-30 0.66 0.68 0.66 0.68 6.7M
2024-10-29 0.67 0.69 0.66 0.68 11.0M
2024-10-28 0.72 0.72 0.65 0.67 21.2M
2024-10-25 0.72 0.73 0.71 0.72 20.4M
2024-10-24 0.67 0.72 0.66 0.72 41.0M
2024-10-22 0.67 0.68 0.66 0.67 10.5M
2024-10-21 0.69 0.70 0.66 0.67 27.1M
2024-10-18 0.69 0.72 0.68 0.70 38.4M
2024-10-17 0.65 0.71 0.64 0.70 70.5M
2024-10-16 0.60 0.67 0.60 0.66 34.6M
2024-10-15 0.56 0.62 0.56 0.60 14.8M
2024-10-11 0.58 0.58 0.56 0.57 2.6M
2024-10-10 0.57 0.59 0.57 0.58 10.6M
2024-10-09 0.56 0.58 0.55 0.57 4.9M
2024-10-08 0.55 0.56 0.55 0.56 2.0M
2024-10-07 0.55 0.57 0.54 0.56 9.5M
2024-10-04 0.55 0.57 0.55 0.56 2.8M
2024-10-03 0.56 0.57 0.55 0.56 7.6M
2024-10-02 0.56 0.57 0.55 0.57 3.6M
2024-10-01 0.57 0.59 0.55 0.57 9.0M
2024-09-30 0.58 0.60 0.57 0.57 4.0M
2024-09-27 0.59 0.60 0.58 0.59 4.0M
2024-09-26 0.60 0.61 0.59 0.59 2.8M
2024-09-25 0.60 0.61 0.60 0.60 3.7M
2024-09-24 0.60 0.61 0.60 0.61 1.6M
2024-09-23 0.60 0.61 0.60 0.61 4.9M
2024-09-20 0.61 0.61 0.59 0.61 2.8M
2024-09-19 0.61 0.62 0.58 0.61 8.9M
2024-09-18 0.64 0.64 0.61 0.61 7.6M
2024-09-17 0.64 0.64 0.63 0.64 3.0M
2024-09-16 0.64 0.65 0.63 0.65 4.2M
2024-09-13 0.64 0.65 0.63 0.64 3.3M
2024-09-12 0.64 0.65 0.63 0.65 4.3M
2024-09-11 0.63 0.64 0.63 0.64 1.4M
2024-09-10 0.63 0.64 0.63 0.64 10.8M
2024-09-09 0.64 0.65 0.63 0.64 13.9M
2024-09-06 0.66 0.66 0.64 0.65 36.0M
2024-09-05 0.67 0.68 0.66 0.67 6.1M
2024-09-04 0.68 0.69 0.66 0.67 12.5M
2024-09-03 0.65 0.70 0.65 0.70 25.4M
2024-09-02 0.64 0.66 0.62 0.66 18.4M
2024-08-30 0.62 0.66 0.62 0.65 31.2M
2024-08-29 0.61 0.64 0.60 0.64 7.6M
2024-08-28 0.59 0.61 0.59 0.61 8.9M
2024-08-27 0.61 0.62 0.60 0.60 5.1M
2024-08-26 0.56 0.63 0.55 0.61 9.7M
2024-08-23 0.56 0.56 0.54 0.56 1.7M
2024-08-22 0.54 0.56 0.54 0.56 2.0M
2024-08-21 0.57 0.57 0.55 0.55 2.8M
2024-08-20 0.57 0.57 0.55 0.57 1.7M
2024-08-19 0.56 0.58 0.55 0.57 4.7M
2024-08-16 0.58 0.60 0.57 0.57 4.8M
2024-08-15 0.57 0.59 0.57 0.57 1.4M
2024-08-14 0.58 0.60 0.58 0.58 1.6M
2024-08-13 0.57 0.60 0.57 0.60 2.7M
2024-08-09 0.57 0.58 0.56 0.58 2.4M
2024-08-08 0.59 0.59 0.57 0.58 3.1M
2024-08-07 0.59 0.61 0.58 0.59 5.9M
2024-08-06 0.59 0.62 0.58 0.61 43.2M
2024-08-05 0.61 0.61 0.58 0.58 2.8M
2024-08-02 0.58 0.62 0.58 0.62 2.6M
2024-08-01 0.57 0.59 0.57 0.59 2.5M
2024-07-31 0.58 0.59 0.56 0.59 6.5M
2024-07-30 0.60 0.60 0.58 0.58 4.1M
2024-07-26 0.58 0.61 0.57 0.60 3.6M
2024-07-25 0.62 0.62 0.58 0.60 9.2M
2024-07-24 0.62 0.64 0.60 0.63 6.1M
2024-07-23 0.64 0.65 0.61 0.63 5.7M
2024-07-19 0.64 0.65 0.63 0.65 1.4M
2024-07-18 0.63 0.65 0.63 0.65 5.1M
2024-07-17 0.66 0.66 0.63 0.64 7.2M
2024-07-16 0.66 0.67 0.65 0.66 3.9M
2024-07-15 0.67 0.68 0.66 0.67 1.2M
2024-07-12 0.66 0.69 0.66 0.68 4.7M
2024-07-11 0.65 0.66 0.65 0.66 1.0M
2024-07-10 0.65 0.66 0.65 0.66 1.4M
2024-07-09 0.65 0.66 0.65 0.66 1.1M
2024-07-08 0.66 0.67 0.65 0.66 1.4M
2024-07-05 0.66 0.68 0.65 0.67 3.6M
2024-07-04 0.67 0.67 0.66 0.66 3.5M
2024-07-03 0.67 0.68 0.67 0.68 1.8M
2024-07-02 0.67 0.68 0.67 0.68 0.6M
2024-07-01 0.67 0.68 0.66 0.68 1.4M
2024-06-28 0.70 0.71 0.67 0.67 5.8M
2024-06-27 0.69 0.72 0.66 0.71 18.5M
2024-06-26 0.69 0.70 0.68 0.70 2.5M
2024-06-25 0.71 0.71 0.69 0.70 4.5M
2024-06-24 0.70 0.72 0.69 0.71 8.8M
2024-06-21 0.65 0.72 0.63 0.71 12.4M
2024-06-20 0.66 0.67 0.64 0.66 2.5M
2024-06-19 0.67 0.69 0.63 0.67 9.5M
2024-06-18 0.62 0.69 0.62 0.69 14.4M
2024-06-17 0.57 0.62 0.55 0.62 6.3M
2024-06-14 0.56 0.58 0.56 0.58 1.4M
2024-06-13 0.58 0.59 0.57 0.57 1.4M
2024-06-12 0.57 0.59 0.57 0.59 0.9M
2024-06-11 0.56 0.58 0.56 0.58 0.6M
2024-06-10 0.58 0.59 0.57 0.58 1.3M
2024-06-07 0.57 0.60 0.56 0.60 3.6M
2024-06-06 0.57 0.58 0.56 0.58 0.8M
2024-06-05 0.57 0.58 0.57 0.58 0.5M
2024-06-04 0.58 0.59 0.57 0.57 1.4M
2024-05-31 0.59 0.60 0.51 0.60 25.5M
2024-05-30 0.60 0.61 0.58 0.59 3.4M
2024-05-29 0.60 0.62 0.60 0.61 1.4M
2024-05-28 0.61 0.62 0.61 0.61 1.0M
2024-05-27 0.61 0.62 0.61 0.62 1.3M
2024-05-24 0.62 0.62 0.60 0.62 0.6M
2024-05-23 0.64 0.65 0.62 0.62 3.8M
2024-05-21 0.63 0.67 0.62 0.64 4.8M
2024-05-20 0.62 0.65 0.62 0.64 3.8M
2024-05-17 0.61 0.62 0.60 0.62 2.1M
2024-05-16 0.61 0.62 0.60 0.61 2.3M
2024-05-15 0.61 0.63 0.61 0.62 3.3M
2024-05-14 0.62 0.64 0.61 0.63 3.2M
2024-05-13 0.58 0.63 0.56 0.63 28.3M
2024-05-10 0.61 0.62 0.58 0.60 7.6M
2024-05-09 0.61 0.63 0.60 0.62 4.4M
2024-05-08 0.58 0.62 0.57 0.62 6.8M
2024-05-07 0.55 0.59 0.55 0.59 5.2M
2024-05-03 0.57 0.57 0.53 0.56 5.6M
2024-05-02 0.56 0.57 0.55 0.57 1.3M
2024-04-30 0.55 0.57 0.54 0.57 2.4M
2024-04-29 0.56 0.57 0.55 0.56 1.9M
2024-04-26 0.56 0.57 0.55 0.57 2.5M
2024-04-25 0.58 0.61 0.56 0.57 5.1M
2024-04-24 0.61 0.62 0.57 0.59 4.3M
2024-04-23 0.57 0.61 0.56 0.61 3.4M
2024-04-22 0.55 0.60 0.55 0.57 1.0M
2024-04-19 0.62 0.62 0.55 0.58 6.0M
2024-04-18 0.62 0.64 0.61 0.63 1.1M
2024-04-17 0.66 0.66 0.61 0.63 5.6M
2024-04-11 0.66 0.67 0.64 0.66 4.1M
2024-04-10 0.69 0.70 0.63 0.67 18.9M
2024-04-09 0.69 0.71 0.69 0.70 2.2M
2024-04-05 0.68 0.70 0.68 0.70 0.8M
2024-04-04 0.69 0.70 0.68 0.70 1.1M
2024-04-03 0.68 0.71 0.68 0.70 6.4M
2024-04-02 0.70 0.71 0.69 0.70 1.4M
2024-04-01 0.71 0.72 0.69 0.71 1.7M
2024-03-29 0.74 0.74 0.69 0.72 4.5M
2024-03-28 0.74 0.75 0.73 0.74 7.3M
2024-03-27 0.70 0.75 0.69 0.73 8.6M
2024-03-26 0.69 0.70 0.68 0.70 1.5M
2024-03-25 0.69 0.70 0.68 0.70 1.4M
2024-03-22 0.69 0.70 0.68 0.70 0.8M
2024-03-21 0.69 0.71 0.69 0.70 1.7M
2024-03-20 0.70 0.71 0.68 0.71 2.0M
2024-03-19 0.69 0.71 0.68 0.70 2.3M
2024-03-18 0.68 0.69 0.67 0.69 3.1M
2024-03-15 0.68 0.69 0.67 0.69 1.7M
2024-03-14 0.69 0.70 0.68 0.69 6.2M
2024-03-13 0.71 0.72 0.68 0.71 4.0M
2024-03-12 0.70 0.72 0.70 0.72 3.6M
2024-03-11 0.76 0.76 0.71 0.72 5.9M
2024-03-08 0.77 0.77 0.75 0.77 3.1M
2024-03-07 0.77 0.78 0.76 0.77 1.6M
2024-03-06 0.78 0.79 0.77 0.77 2.0M
2024-03-05 0.79 0.80 0.76 0.80 7.5M
2024-03-04 0.76 0.82 0.74 0.81 13.1M
2024-03-01 0.78 0.78 0.74 0.76 7.3M
2024-02-29 0.78 0.79 0.76 0.79 4.2M
2024-02-28 0.78 0.79 0.77 0.79 3.8M
2024-02-27 0.80 0.81 0.76 0.79 8.1M
2024-02-23 0.80 0.82 0.79 0.81 7.2M
2024-02-22 0.81 0.82 0.78 0.80 6.1M
2024-02-21 0.78 0.81 0.78 0.80 8.1M
2024-02-20 0.78 0.79 0.75 0.77 12.0M
2024-02-19 0.75 0.80 0.75 0.79 17.3M
2024-02-16 0.84 0.87 0.73 0.76 31.9M
2024-02-15 0.76 0.88 0.74 0.88 76.3M
2024-02-14 0.70 0.73 0.69 0.73 20.6M
2024-02-13 0.69 0.70 0.67 0.70 18.6M
2024-02-12 0.69 0.69 0.68 0.69 9.2M
2024-02-09 0.68 0.69 0.66 0.68 18.0M
2024-02-08 0.68 0.68 0.66 0.67 11.8M
2024-02-07 0.66 0.68 0.65 0.68 7.9M
2024-02-06 0.66 0.68 0.66 0.67 6.7M
2024-02-05 0.67 0.68 0.65 0.67 1.6M
2024-02-02 0.65 0.67 0.65 0.67 3.2M
2024-02-01 0.66 0.67 0.64 0.67 4.3M
2024-01-31 0.67 0.67 0.63 0.67 8.8M
2024-01-30 0.67 0.68 0.67 0.68 4.9M
2024-01-29 0.67 0.69 0.66 0.68 4.3M
2024-01-26 0.69 0.69 0.68 0.69 0.5M
2024-01-25 0.68 0.70 0.67 0.70 0.6M
2024-01-24 0.67 0.70 0.66 0.69 1.7M
2024-01-23 0.68 0.71 0.67 0.67 3.6M
2024-01-22 0.71 0.72 0.66 0.70 2.0M
2024-01-19 0.72 0.72 0.71 0.72 0.5M
2024-01-18 0.71 0.72 0.71 0.72 0.9M
2024-01-17 0.72 0.72 0.72 0.72 3.3M
2024-01-16 0.72 0.74 0.72 0.73 2.5M
2024-01-15 0.72 0.72 0.72 0.72 0.5M
2024-01-12 0.73 0.74 0.72 0.72 2.5M
2024-01-11 0.74 0.77 0.74 0.74 3.3M
2024-01-10 0.80 0.80 0.76 0.76 2.3M
2024-01-09 0.75 0.80 0.75 0.80 9.4M
2024-01-08 0.72 0.77 0.72 0.74 5.8M
2024-01-05 0.71 0.74 0.70 0.73 4.7M
2024-01-04 0.69 0.71 0.68 0.71 1.9M
2024-01-03 0.70 0.72 0.70 0.70 1.4M
2024-01-02 0.69 0.72 0.68 0.71 4.7M