XSpring Capital PCL (BKK:XPG)
Thailand
· Delayed Price · Currency is THB 0.4300
-0.0100 (-2.27%)
Dec 4, 2025, 4:37 PM ICT
XSpring Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 4,769,414 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 4,424,049 |
| Dec 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,563,326 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 6,423,330 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 4,011,090 |
| Nov 27, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 10,649,980 |
| Nov 26, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 3,862,544 |
| Nov 25, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | - | 14,163,240 |
| Nov 24, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 8,822,645 |
| Nov 21, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 12,541,580 |
| Nov 20, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 14,896,570 |
| Nov 19, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 7,354,830 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 13,025,790 |
| Nov 17, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 24,563,620 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 58,196,490 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 36,033,200 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 32,593,530 |
| Nov 11, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 5,067,553 |
| Nov 10, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 15,555,320 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,653,790 |
| Nov 6, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 11,242,700 |
| Nov 5, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 8,952,105 |
| Nov 4, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 5,493,609 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 2,063,959 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 16,637,090 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 3,298,699 |
| 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 | - | 20,760,990 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 20,239,040 |
| Oct 24, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 14,715,610 |
| Oct 22, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 27,766,660 |
| 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 | - | 27,519,600 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 11,071,700 |
| 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% | 12,755,120 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 18,723,040 |
| Oct 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 24,490,400 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 30,613,270 |
| Oct 8, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 25,842,110 |
| Oct 7, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 25,167,710 |
| Oct 6, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 38,194,620 |
| Oct 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 33,764,000 |
| Oct 2, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 14,915,870 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 31,844,420 |
| Sep 30, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 28,379,470 |
| Sep 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 33,400,110 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 19,740,440 |
| 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% | 69,948,580 |