Xspring Capital

XPG
🏛️ thailand →
0.49
Last Update: 2025-10-01
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
2023-12-28 1.31 1.36 1.31 1.33 50.3M
2023-12-27 1.26 1.35 1.21 1.33 122.4M
2023-12-26 1.28 1.30 1.25 1.27 48.9M
2023-12-25 1.20 1.30 1.20 1.30 41.5M
2023-12-22 1.21 1.24 1.14 1.23 99.9M
2023-12-21 1.06 1.30 1.06 1.24 469.1M
2023-12-20 1.05 1.09 1.05 1.07 56.6M
2023-12-19 1.06 1.06 1.03 1.05 30.3M
2023-12-18 1.02 1.06 1.02 1.05 33.8M
2023-12-15 1.02 1.07 1.01 1.03 49.7M
2023-12-14 0.99 1.03 0.98 1.02 64.5M
2023-12-13 1.02 1.04 0.96 0.97 106.3M
2023-12-12 1.08 1.09 1.02 1.02 45.1M
2023-12-08 1.10 1.12 1.06 1.08 61.4M
2023-12-07 1.11 1.13 1.09 1.09 55.7M
2023-12-06 1.09 1.15 1.07 1.12 143.4M
2023-12-04 1.04 1.09 1.04 1.07 80.5M
2023-12-01 1.02 1.03 1.01 1.02 18.8M
2023-11-30 1.02 1.03 1.00 1.01 32.5M
2023-11-29 1.05 1.06 1.02 1.02 47.2M
2023-11-28 1.01 1.06 1.01 1.05 54.8M
2023-11-27 1.03 1.03 1.00 1.01 48.8M
2023-11-24 1.08 1.09 1.03 1.03 83.7M
2023-11-23 1.03 1.11 1.02 1.09 149.9M
2023-11-22 1.04 1.05 1.01 1.03 37.6M
2023-11-21 1.02 1.06 1.01 1.05 58.9M
2023-11-20 1.01 1.03 0.99 1.01 48.2M
2023-11-17 1.01 1.03 0.99 1.01 33.8M
2023-11-16 1.04 1.07 1.02 1.03 44.8M
2023-11-15 1.01 1.05 0.99 1.05 71.6M
2023-11-14 0.99 1.01 0.97 0.99 26.6M
2023-11-13 1.00 1.01 0.97 0.99 50.1M
2023-11-10 1.04 1.06 0.96 0.97 129.6M
2023-11-09 1.05 1.05 1.00 1.04 84.9M
2023-11-08 1.00 1.06 1.00 1.05 82.7M
2023-11-07 1.03 1.05 0.99 0.99 67.9M
2023-11-06 1.00 1.05 1.00 1.03 39.0M
2023-11-03 1.00 1.02 0.98 0.99 35.7M
2023-11-02 0.94 1.00 0.93 0.99 76.4M
2023-11-01 0.88 0.94 0.88 0.91 57.7M
2023-10-31 0.91 0.92 0.87 0.88 31.8M
2023-10-30 0.92 0.93 0.89 0.91 44.2M
2023-10-27 0.91 0.95 0.85 0.95 103.7M
2023-10-26 1.01 1.01 0.89 0.91 118.2M
2023-10-25 1.04 1.06 1.00 1.01 46.1M
2023-10-24 1.03 1.07 1.02 1.04 66.1M
2023-10-20 1.07 1.07 1.01 1.01 51.9M
2023-10-19 1.08 1.09 1.06 1.07 24.7M
2023-10-18 1.12 1.12 1.08 1.09 34.6M
2023-10-17 1.13 1.14 1.11 1.11 28.4M
2023-10-16 1.20 1.20 1.08 1.12 161.0M
2023-10-12 1.19 1.23 1.17 1.20 85.8M
2023-10-11 1.10 1.21 1.10 1.20 200.5M
2023-10-10 1.12 1.13 1.10 1.10 40.3M
2023-10-09 1.07 1.12 1.06 1.10 102.0M
2023-10-06 1.12 1.13 1.08 1.08 84.9M
2023-10-05 1.24 1.25 1.10 1.10 248.8M
2023-10-04 1.20 1.26 1.19 1.24 124.6M
2023-10-03 1.22 1.27 1.18 1.23 119.6M
2023-10-02 1.27 1.29 1.19 1.23 156.2M
2023-09-29 1.28 1.30 1.23 1.27 165.7M
2023-09-28 1.38 1.38 1.24 1.26 223.8M
2023-09-27 1.35 1.39 1.34 1.37 63.8M
2023-09-26 1.39 1.42 1.33 1.34 138.5M
2023-09-25 1.49 1.51 1.39 1.39 118.9M
2023-09-22 1.50 1.52 1.48 1.50 51.1M
2023-09-21 1.49 1.52 1.48 1.51 49.0M
2023-09-20 1.54 1.55 1.47 1.48 85.2M
2023-09-19 1.52 1.56 1.52 1.54 43.9M
2023-09-18 1.55 1.56 1.51 1.52 42.4M
2023-09-15 1.58 1.59 1.55 1.55 65.1M
2023-09-14 1.51 1.58 1.51 1.56 115.2M
2023-09-13 1.58 1.61 1.48 1.49 212.8M
2023-09-12 1.61 1.67 1.57 1.58 264.7M
2023-09-11 1.63 1.64 1.58 1.61 115.2M
2023-09-08 1.63 1.65 1.61 1.63 186.9M
2023-09-07 1.59 1.63 1.58 1.62 146.3M
2023-09-06 1.61 1.66 1.55 1.58 429.2M
2023-09-05 1.51 1.63 1.50 1.61 311.3M
2023-09-04 1.50 1.56 1.50 1.51 243.1M
2023-09-01 1.49 1.52 1.46 1.48 192.7M
2023-08-31 1.42 1.60 1.40 1.51 431.3M
2023-08-30 1.42 1.47 1.41 1.42 135.2M
2023-08-29 1.41 1.45 1.38 1.43 179.7M
2023-08-28 1.45 1.47 1.40 1.40 120.3M
2023-08-25 1.40 1.44 1.39 1.44 122.0M
2023-08-24 1.44 1.47 1.37 1.39 226.4M
2023-08-23 1.48 1.49 1.41 1.43 349.8M
2023-08-22 1.35 1.50 1.33 1.46 547.2M
2023-08-21 1.36 1.38 1.31 1.31 238.9M
2023-08-18 1.29 1.37 1.28 1.34 379.2M
2023-08-17 1.31 1.32 1.29 1.29 110.3M
2023-08-16 1.27 1.34 1.24 1.32 265.9M
2023-08-15 1.26 1.29 1.24 1.27 110.4M
2023-08-11 1.25 1.30 1.22 1.26 240.7M
2023-08-10 1.18 1.26 1.17 1.26 161.5M
2023-08-09 1.16 1.19 1.14 1.18 72.6M
2023-08-08 1.20 1.22 1.14 1.14 50.9M
2023-08-07 1.18 1.22 1.16 1.20 111.2M
2023-08-04 1.16 1.21 1.12 1.19 103.7M
2023-08-03 1.21 1.24 1.15 1.16 121.0M
2023-08-02 1.24 1.37 1.18 1.22 674.7M
2023-07-31 1.16 1.29 1.15 1.26 199.9M
2023-07-27 1.20 1.21 1.15 1.18 142.1M
2023-07-26 1.12 1.20 1.12 1.20 126.7M
2023-07-25 1.12 1.14 1.11 1.11 41.0M
2023-07-24 1.15 1.16 1.11 1.12 52.0M
2023-07-21 1.15 1.18 1.10 1.16 139.9M
2023-07-20 1.17 1.24 1.16 1.16 243.5M
2023-07-19 1.19 1.20 1.14 1.16 145.7M
2023-07-18 1.19 1.22 1.16 1.20 192.4M
2023-07-17 0.97 1.22 0.97 1.19 327.9M
2023-07-14 0.95 0.97 0.94 0.96 15.4M
2023-07-13 0.93 0.94 0.91 0.93 6.1M
2023-07-12 0.98 0.98 0.91 0.93 40.8M
2023-07-11 0.96 0.99 0.96 0.98 9.5M
2023-07-10 0.97 0.98 0.94 0.96 18.8M
2023-07-07 1.00 1.01 0.96 0.96 16.0M
2023-07-06 1.04 1.04 0.99 1.00 16.4M
2023-07-05 1.03 1.06 1.03 1.04 13.1M
2023-07-04 0.99 1.05 0.98 1.04 32.4M
2023-07-03 1.00 1.01 0.97 0.98 9.5M
2023-06-30 0.95 1.02 0.95 1.00 33.4M
2023-06-29 0.93 0.96 0.93 0.95 3.8M
2023-06-28 0.98 0.98 0.93 0.94 5.0M
2023-06-27 0.95 0.99 0.94 0.96 10.8M
2023-06-26 0.97 0.98 0.94 0.94 10.7M
2023-06-23 0.95 0.97 0.93 0.96 9.3M
2023-06-22 0.96 0.98 0.94 0.96 11.2M
2023-06-21 0.97 1.01 0.94 0.95 22.3M
2023-06-20 0.94 0.96 0.93 0.95 8.2M
2023-06-19 0.96 0.97 0.93 0.94 8.4M
2023-06-16 0.97 0.98 0.96 0.96 8.3M
2023-06-15 1.00 1.01 0.96 0.96 11.5M
2023-06-14 1.00 1.01 0.98 0.99 7.3M
2023-06-13 1.01 1.02 0.99 1.00 5.7M
2023-06-12 1.01 1.03 1.00 1.01 4.0M
2023-06-09 0.99 1.03 0.98 1.02 27.7M
2023-06-08 0.97 1.00 0.95 0.99 22.6M
2023-06-07 0.97 1.00 0.95 0.96 20.3M
2023-06-06 1.00 1.00 0.97 0.97 8.6M
2023-06-02 1.00 1.01 0.98 0.99 4.1M
2023-06-01 1.02 1.02 0.98 0.98 13.6M
2023-05-31 1.01 1.02 1.01 1.01 4.0M
2023-05-30 1.02 1.04 1.01 1.01 13.5M
2023-05-29 1.02 1.06 1.01 1.02 16.0M
2023-05-26 1.01 1.02 1.00 1.01 11.2M
2023-05-25 1.05 1.05 0.99 1.01 18.4M
2023-05-24 1.03 1.06 1.03 1.04 6.4M
2023-05-23 1.04 1.04 1.02 1.03 5.9M
2023-05-22 1.04 1.05 1.01 1.05 16.9M
2023-05-19 1.04 1.05 1.03 1.04 12.0M
2023-05-18 1.06 1.06 1.03 1.04 13.4M
2023-05-17 1.03 1.07 1.02 1.05 14.7M
2023-05-16 1.03 1.05 1.02 1.03 4.5M
2023-05-15 1.07 1.07 1.01 1.03 13.0M
2023-05-12 1.05 1.06 1.03 1.05 6.4M
2023-05-11 1.08 1.08 1.03 1.04 14.5M
2023-05-10 1.07 1.11 1.06 1.08 19.7M
2023-05-09 1.06 1.09 1.05 1.07 9.1M
2023-05-08 1.05 1.10 1.04 1.07 8.7M
2023-05-03 1.03 1.07 1.01 1.05 8.1M
2023-05-02 1.02 1.05 1.01 1.02 6.5M
2023-04-28 1.06 1.07 1.04 1.05 9.4M
2023-04-27 1.08 1.08 1.04 1.06 12.8M
2023-04-26 1.07 1.09 1.05 1.07 10.5M
2023-04-25 1.10 1.10 1.01 1.04 28.4M
2023-04-24 1.12 1.13 1.10 1.10 10.1M
2023-04-21 1.11 1.14 1.11 1.12 19.2M
2023-04-20 1.14 1.14 1.10 1.12 36.9M
2023-04-19 1.15 1.18 1.13 1.14 33.9M
2023-04-18 1.14 1.16 1.13 1.16 40.4M
2023-04-17 1.10 1.17 1.10 1.15 66.0M
2023-04-12 1.09 1.11 1.08 1.10 22.4M
2023-04-11 1.15 1.16 1.09 1.11 88.3M
2023-04-10 1.06 1.09 1.06 1.08 14.2M
2023-04-07 1.08 1.08 1.05 1.06 21.3M
2023-04-05 1.12 1.17 1.07 1.08 96.8M
2023-04-04 1.13 1.15 1.10 1.11 17.7M
2023-04-03 1.14 1.16 1.12 1.13 19.8M
2023-03-31 1.15 1.18 1.13 1.13 53.0M
2023-03-30 1.21 1.26 1.15 1.16 189.9M
2023-03-29 1.10 1.22 1.07 1.21 102.1M
2023-03-28 1.10 1.12 1.07 1.09 43.9M
2023-03-27 1.14 1.15 1.11 1.12 14.2M
2023-03-24 1.14 1.18 1.12 1.13 47.4M
2023-03-23 1.14 1.14 1.10 1.13 45.0M
2023-03-22 1.17 1.19 1.15 1.15 72.0M
2023-03-21 1.16 1.24 1.12 1.19 358.6M
2023-03-20 0.92 1.19 0.92 1.14 308.0M
2023-03-17 0.95 0.96 0.91 0.92 23.0M
2023-03-16 0.94 0.96 0.92 0.93 32.0M
2023-03-15 0.94 0.98 0.92 0.96 69.9M
2023-03-14 1.05 1.08 0.89 0.91 113.6M
2023-03-13 1.15 1.16 1.06 1.07 23.1M
2023-03-10 1.19 1.19 1.14 1.17 12.9M
2023-03-09 1.19 1.21 1.19 1.19 4.2M
2023-03-08 1.19 1.20 1.17 1.19 8.7M
2023-03-07 1.19 1.20 1.17 1.19 13.1M
2023-03-03 1.20 1.22 1.18 1.19 13.4M
2023-03-02 1.23 1.24 1.19 1.20 16.9M
2023-03-01 1.25 1.26 1.21 1.23 15.3M
2023-02-28 1.25 1.27 1.25 1.26 7.3M
2023-02-27 1.28 1.28 1.21 1.26 34.1M
2023-02-24 1.30 1.31 1.28 1.30 8.0M
2023-02-23 1.31 1.33 1.30 1.30 4.7M
2023-02-22 1.32 1.33 1.31 1.31 5.1M
2023-02-21 1.31 1.33 1.30 1.33 7.0M
2023-02-20 1.31 1.32 1.29 1.31 10.5M
2023-02-17 1.34 1.35 1.30 1.31 12.5M
2023-02-16 1.33 1.35 1.32 1.34 9.8M
2023-02-15 1.32 1.36 1.31 1.31 14.9M
2023-02-14 1.41 1.41 1.32 1.32 60.2M
2023-02-13 1.41 1.41 1.40 1.41 4.8M
2023-02-10 1.41 1.42 1.40 1.41 6.8M
2023-02-09 1.41 1.43 1.40 1.41 12.1M
2023-02-08 1.45 1.45 1.40 1.40 25.5M
2023-02-07 1.42 1.44 1.42 1.43 16.0M
2023-02-06 1.44 1.45 1.43 1.43 9.0M
2023-02-03 1.46 1.46 1.44 1.44 7.3M
2023-02-02 1.45 1.49 1.45 1.45 37.3M
2023-02-01 1.44 1.46 1.44 1.45 11.7M
2023-01-31 1.43 1.47 1.42 1.45 30.5M
2023-01-30 1.44 1.44 1.42 1.43 7.2M
2023-01-27 1.42 1.43 1.42 1.43 5.0M
2023-01-26 1.42 1.43 1.41 1.43 15.7M
2023-01-25 1.42 1.44 1.41 1.41 12.9M
2023-01-24 1.46 1.47 1.42 1.42 31.8M
2023-01-23 1.45 1.48 1.44 1.46 31.1M
2023-01-20 1.45 1.45 1.42 1.44 33.2M
2023-01-19 1.47 1.47 1.44 1.44 17.5M
2023-01-18 1.48 1.49 1.45 1.47 18.3M
2023-01-17 1.48 1.51 1.46 1.47 82.7M
2023-01-16 1.45 1.50 1.45 1.47 97.9M
2023-01-13 1.44 1.45 1.42 1.43 21.9M
2023-01-12 1.45 1.47 1.43 1.43 17.3M
2023-01-11 1.43 1.46 1.43 1.45 19.4M
2023-01-10 1.45 1.46 1.43 1.44 13.8M
2023-01-09 1.43 1.44 1.42 1.44 13.8M
2023-01-06 1.42 1.44 1.42 1.43 14.2M
2023-01-05 1.44 1.45 1.40 1.42 50.3M
2023-01-04 1.43 1.45 1.41 1.43 27.8M
2023-01-03 1.53 1.53 1.41 1.42 143.2M