XSpring Capital PCL (BKK:XPG)
Thailand
· Delayed Price · Currency is THB 0.460
-0.010 (-2.13%)
At close: Mar 9, 2026
XSpring Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 17,792,030 |
| Mar 5, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 14,610,860 |
| Mar 4, 2026 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | -4.17% | 55,008,420 |
| Mar 2, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -5.88% | 41,842,700 |
| Feb 27, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 27,085,130 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 14,873,140 |
| Feb 25, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 3,678,291 |
| Feb 24, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 14,318,190 |
| Feb 23, 2026 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -5.77% | 73,200,340 |
| Feb 20, 2026 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 41,297,060 |
| Feb 19, 2026 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 1.92% | 110,775,700 |
| Feb 18, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | - | 72,921,090 |
| Feb 17, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 14,327,920 |
| Feb 16, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 18,559,320 |
| Feb 13, 2026 | 0.52 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 37,609,050 |
| Feb 12, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 11,314,050 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 17,373,520 |
| Feb 10, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 18,036,220 |
| Feb 9, 2026 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | 4.26% | 46,442,660 |
| Feb 6, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 4,108,028 |
| Feb 5, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 2,029,774 |
| Feb 4, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 7,672,401 |
| Feb 3, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 17,053,580 |
| Feb 2, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 6,761,059 |
| Jan 30, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | - | 19,515,610 |
| Jan 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 5,317,710 |
| Jan 28, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 10,469,730 |
| Jan 27, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 9,991,659 |
| Jan 26, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 10,461,090 |
| Jan 23, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 4,015,009 |
| Jan 22, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 8,944,373 |
| Jan 21, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 10,660,721 |
| Jan 20, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.55% | 11,047,610 |
| Jan 19, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 11,987,440 |
| Jan 16, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 2.33% | 20,187,250 |
| Jan 15, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 5,145,353 |
| Jan 14, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 15,731,190 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.38 | 0.42 | 0.42 | -2.33% | 72,423,900 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 27,491,340 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 6,015,753 |
| Jan 8, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 9,740,135 |
| Jan 7, 2026 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | - | 19,389,770 |
| Jan 6, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 7,177,811 |
| Jan 5, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 8,707,963 |
| Dec 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 14,220,780 |
| Dec 29, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 16,439,130 |
| Dec 26, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 7,144,276 |
| Dec 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 6,194,608 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 10,563,190 |
| Dec 23, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 4.55% | 23,870,570 |
| Dec 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 4,593,298 |
| Dec 19, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 9,769,925 |
| Dec 18, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 3,992,390 |
| Dec 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 1,692,727 |
| Dec 16, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 4,180,685 |
| Dec 15, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 12,806,410 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 4,608,966 |
| Dec 11, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 6,351,729 |
| Dec 9, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 8,362,840 |
| Dec 8, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 6,479,660 |
| 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 |