XPeng Inc. (BKK:XPENG03)
Thailand
· Delayed Price · Currency is THB 2.640
-0.060 (-2.22%)
At close: Apr 27, 2026
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.64 | 2.66 | 2.56 | 2.58 | 2.58 | -2.27% | 173,482 |
| Apr 27, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 146,342 |
| Apr 24, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | 3.85% | 49,704 |
| Apr 23, 2026 | 2.64 | 2.70 | 2.56 | 2.60 | 2.60 | -5.80% | 213,725 |
| Apr 22, 2026 | 2.76 | 2.86 | 2.76 | 2.76 | 2.76 | -2.13% | 28,927 |
| Apr 21, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | -1.40% | 55,936 |
| Apr 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10,386 |
| Apr 17, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 43,176 |
| Apr 16, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 4.35% | 127,680 |
| Apr 10, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | - | 16,394 |
| Apr 9, 2026 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -5.48% | 169,428 |
| Apr 8, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 2.10% | 158,205 |
| Apr 7, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 2.88% | 42,377 |
| Apr 3, 2026 | 2.78 | 2.86 | 2.78 | 2.78 | 2.78 | -0.71% | 4,625 |
| Apr 2, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -2.10% | 456 |
| Apr 1, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 3.62% | 45,500 |
| Mar 31, 2026 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -0.72% | 21,971 |
| Mar 30, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -4.79% | 31,862 |
| Mar 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | 1 |
| Mar 26, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -2.63% | 53,941 |
| Mar 25, 2026 | 3.06 | 3.06 | 2.98 | 3.04 | 3.04 | -0.65% | 70,217 |
| Mar 24, 2026 | 3.04 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 8,799 |
| Mar 23, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | 2.01% | 140,252 |
| Mar 20, 2026 | 3.06 | 3.06 | 2.96 | 2.98 | 2.98 | -5.70% | 137,879 |
| Mar 19, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 275,805 |
| Mar 18, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | -3.07% | 244,657 |
| Mar 17, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | - | 363,526 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.24 | 3.26 | 3.26 | -0.61% | 12,396 |
| Mar 13, 2026 | 3.26 | 3.30 | 3.22 | 3.28 | 3.28 | 1.86% | 8,119 |
| Mar 12, 2026 | 3.18 | 3.22 | 3.14 | 3.22 | 3.22 | 4.55% | 16,210 |
| Mar 11, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | 4.05% | 118,212 |
| Mar 10, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 15,710 |
| Mar 9, 2026 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | 6.62% | 1,207 |
| Mar 6, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 4.62% | 3 |