Skip to main content
XSpring Capital PCL (BKK:XPG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.430
-0.010 (-2.27%)
Dec 4, 2025, 4:37 PM ICT

XSpring Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.450.450.430.430.43-2.27%4,769,414
Dec 3, 20250.450.450.430.440.44-2.22%4,424,049
Dec 2, 20250.440.450.440.450.45-3,563,326
Dec 1, 20250.440.450.430.450.452.27%6,423,330
Nov 28, 20250.440.450.430.440.44-4,011,090
Nov 27, 20250.440.450.430.440.442.33%10,649,980
Nov 26, 20250.430.440.430.430.43-3,862,544
Nov 25, 20250.440.450.430.430.43-14,163,240
Nov 24, 20250.440.450.430.430.43-2.27%8,822,645
Nov 21, 20250.440.450.430.440.44-12,541,580
Nov 20, 20250.440.450.430.440.44-14,896,570
Nov 19, 20250.440.450.430.440.44-7,354,830
Nov 18, 20250.440.450.440.440.44-13,025,790
Nov 17, 20250.440.450.430.440.44-24,563,620
Nov 14, 20250.460.460.430.440.44-4.35%58,196,490
Nov 13, 20250.460.470.450.460.46-36,033,200
Nov 12, 20250.480.480.460.460.46-2.13%32,593,530
Nov 11, 20250.480.490.470.470.47-2.08%5,067,553
Nov 10, 20250.480.490.470.480.48-15,555,320
Nov 7, 20250.480.490.480.480.48-2.04%2,653,790
Nov 6, 20250.480.490.470.490.492.08%11,242,700
Nov 5, 20250.480.490.470.480.48-8,952,105
Nov 4, 20250.480.490.480.480.48-5,493,609
Nov 3, 20250.490.490.480.480.48-2,063,959
Oct 31, 20250.490.490.480.480.48-2.04%16,637,090
Oct 30, 20250.480.490.480.490.492.08%3,298,699
Oct 29, 20250.480.490.480.480.48-2.04%7,948,968
Oct 28, 20250.490.500.480.490.49-20,760,990
Oct 27, 20250.510.520.490.490.49-3.92%20,239,040
Oct 24, 20250.500.520.500.510.512.00%14,715,610
Oct 22, 20250.490.510.480.500.504.17%27,766,660
Oct 21, 20250.480.490.480.480.48-4,315,899
Oct 20, 20250.490.490.470.480.48-27,519,600
Oct 17, 20250.500.500.480.480.48-4.00%11,071,700
Oct 16, 20250.500.500.490.500.50-3,769,367
Oct 15, 20250.490.510.490.500.502.04%12,755,120
Oct 14, 20250.500.500.490.490.49-2.00%18,723,040
Oct 10, 20250.500.510.500.500.50-24,490,400
Oct 9, 20250.500.510.490.500.50-30,613,270
Oct 8, 20250.510.520.500.500.50-1.96%25,842,110
Oct 7, 20250.510.520.500.510.51-1.92%25,167,710
Oct 6, 20250.510.520.500.520.521.96%38,194,620
Oct 3, 20250.500.510.500.510.512.00%33,764,000
Oct 2, 20250.500.510.500.500.502.04%14,915,870
Oct 1, 20250.500.510.490.490.49-31,844,420
Sep 30, 20250.500.510.490.490.49-2.00%28,379,470
Sep 29, 20250.500.510.490.500.50-33,400,110
Sep 26, 20250.500.510.500.500.50-19,740,440
Sep 25, 20250.510.510.490.500.50-40,664,580
Sep 24, 20250.490.510.480.500.502.04%69,948,580
Sep 23, 20250.550.560.470.490.49-10.91%283,251,300
Sep 22, 20250.560.560.540.550.55-1.79%125,111,400
Sep 19, 20250.530.560.530.560.565.66%137,101,000
Sep 18, 20250.540.540.530.530.53-1.85%13,543,010
Sep 17, 20250.550.550.530.540.54-30,360,060
Sep 16, 20250.540.550.530.540.541.89%31,780,300
Sep 15, 20250.550.550.530.530.53-1.85%29,261,700
Sep 12, 20250.550.550.540.540.54-19,191,420
Sep 11, 20250.540.560.540.540.54-75,315,940
Sep 10, 20250.550.550.540.540.54-24,831,520
Sep 9, 20250.540.550.530.540.541.89%34,930,540
Sep 8, 20250.540.550.530.530.53-35,060,820
Sep 5, 20250.540.550.520.530.53-1.85%104,156,900
Sep 4, 20250.530.550.530.540.54-124,147,100
Sep 3, 20250.530.550.520.540.541.89%63,915,920
Sep 2, 20250.530.530.520.530.531.92%30,264,280
Sep 1, 20250.530.530.520.520.52-1.89%8,779,308
Aug 29, 20250.530.540.520.530.53-53,979,850
Aug 28, 20250.540.540.530.530.53-31,223,000
Aug 27, 20250.550.550.530.530.53-3.64%120,214,100
Aug 26, 20250.550.580.540.550.55-161,081,100
Aug 25, 20250.550.560.540.550.55-37,057,290
Aug 22, 20250.550.560.540.550.55-43,579,620
Aug 21, 20250.550.570.550.550.55-69,738,730
Aug 20, 20250.560.560.540.550.55-79,539,650
Aug 19, 20250.520.560.510.550.555.77%97,463,380
Aug 18, 20250.540.540.500.520.52-1.89%104,710,900
Aug 15, 20250.530.540.520.530.531.92%45,764,420
Aug 14, 20250.560.560.520.520.52-10.34%131,035,100
Aug 13, 20250.570.580.560.580.581.75%56,811,720
Aug 8, 20250.570.580.560.570.571.79%47,437,480
Aug 7, 20250.560.570.550.560.56-101,192,200
Aug 6, 20250.540.570.540.560.563.70%205,705,200
Aug 5, 20250.510.540.510.540.545.88%46,981,190
Aug 4, 20250.520.520.510.510.51-1.92%11,962,330
Aug 1, 20250.540.540.510.520.52-1.89%57,814,580
Jul 31, 20250.540.540.520.530.53-1.85%37,738,920
Jul 30, 20250.540.550.530.540.54-35,865,640
Jul 29, 20250.540.540.520.540.541.89%41,548,080
Jul 25, 20250.540.550.530.530.53-1.85%30,486,810
Jul 24, 20250.550.550.530.540.54-1.82%48,314,770
Jul 23, 20250.540.550.540.550.553.77%26,354,200
Jul 22, 20250.560.570.530.530.53-5.36%110,906,400
Jul 21, 20250.570.580.560.560.56-1.75%69,403,860
Jul 18, 20250.550.580.550.570.575.56%184,151,800
Jul 17, 20250.550.560.540.540.54-1.82%60,700,600
Jul 16, 20250.560.570.540.550.55-1.79%72,615,860
Jul 15, 20250.550.570.540.560.56-111,685,000
Jul 14, 20250.540.560.530.560.563.70%95,875,340
Jul 11, 20250.530.550.530.540.541.89%111,926,700