X Bioscience PCL (XBIO)

XBIO
🏛️ Thailand →
0.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 0.68 0.71 0.67 0.68 2.0M
2023-12-27 0.66 0.70 0.65 0.70 1.9M
2023-12-26 0.67 0.68 0.66 0.66 1.0M
2023-12-25 0.67 0.69 0.67 0.68 1.4M
2023-12-22 0.68 0.69 0.66 0.68 2.1M
2023-12-21 0.67 0.70 0.66 0.69 2.1M
2023-12-20 0.67 0.69 0.66 0.67 2.4M
2023-12-19 0.73 0.73 0.69 0.69 1.5M
2023-12-18 0.75 0.76 0.71 0.74 2.5M
2023-12-15 0.75 0.78 0.74 0.77 3.1M
2023-12-14 0.73 0.78 0.71 0.78 5.7M
2023-12-13 0.76 0.79 0.71 0.73 3.4M
2023-12-12 0.85 0.85 0.77 0.78 10.0M
2023-12-08 0.86 0.88 0.84 0.86 7.2M
2023-12-07 0.88 0.89 0.84 0.88 6.5M
2023-12-06 0.87 0.89 0.86 0.89 2.3M
2023-12-04 0.87 0.92 0.83 0.89 26.9M
2023-12-01 0.82 0.92 0.81 0.91 26.0M
2023-11-30 0.79 0.82 0.79 0.82 1.3M
2023-11-29 0.82 0.84 0.80 0.81 7.3M
2023-11-28 0.76 0.87 0.76 0.83 27.7M
2023-11-27 0.80 0.80 0.76 0.76 7.8M
2023-11-24 0.76 0.80 0.75 0.78 6.4M
2023-11-23 0.72 0.77 0.72 0.76 4.4M
2023-11-22 0.68 0.73 0.67 0.72 2.2M
2023-11-21 0.67 0.69 0.67 0.69 1.3M
2023-11-20 0.68 0.70 0.67 0.67 1.0M
2023-11-17 0.67 0.72 0.67 0.70 3.7M
2023-11-16 0.67 0.68 0.67 0.68 0.6M
2023-11-15 0.66 0.69 0.66 0.68 1.0M
2023-11-14 0.67 0.69 0.67 0.69 0.3M
2023-11-13 0.68 0.69 0.66 0.69 1.1M
2023-11-10 0.67 0.69 0.67 0.69 2.0M
2023-11-09 0.68 0.69 0.67 0.68 0.7M
2023-11-08 0.69 0.70 0.68 0.69 1.0M
2023-11-07 0.68 0.70 0.68 0.70 0.8M
2023-11-06 0.69 0.70 0.68 0.70 1.3M
2023-11-03 0.69 0.72 0.69 0.72 0.6M
2023-11-02 0.73 0.73 0.70 0.72 0.7M
2023-11-01 0.65 0.76 0.61 0.74 2.1M
2023-10-31 0.68 0.68 0.64 0.68 1.4M
2023-10-30 0.67 0.71 0.67 0.69 1.9M
2023-10-27 0.67 0.70 0.67 0.70 1.3M
2023-10-26 0.70 0.72 0.68 0.71 1.3M
2023-10-25 0.72 0.72 0.71 0.72 0.5M
2023-10-24 0.72 0.73 0.70 0.72 0.8M
2023-10-20 0.72 0.74 0.71 0.72 1.5M
2023-10-19 0.73 0.75 0.73 0.74 0.4M
2023-10-18 0.73 0.75 0.73 0.74 0.7M
2023-10-17 0.73 0.75 0.73 0.73 8.5M
2023-10-16 0.74 0.77 0.73 0.74 2.0M
2023-10-12 0.77 0.77 0.73 0.76 3.1M
2023-10-11 0.76 0.78 0.76 0.77 1.3M
2023-10-10 0.78 0.78 0.76 0.77 0.7M
2023-10-09 0.80 0.80 0.76 0.77 2.4M
2023-10-06 0.81 0.82 0.79 0.81 1.2M
2023-10-05 0.83 0.83 0.80 0.82 2.2M
2023-10-04 0.82 0.85 0.81 0.83 5.5M
2023-10-03 0.74 0.83 0.74 0.83 9.7M
2023-10-02 0.72 0.74 0.72 0.74 22.5M
2023-09-29 0.73 0.73 0.72 0.72 6.8M
2023-09-28 0.72 0.73 0.70 0.73 3.7M
2023-09-27 0.76 0.77 0.72 0.73 6.3M
2023-09-26 0.80 0.81 0.77 0.77 2.3M
2023-09-25 0.81 0.81 0.79 0.81 2.9M
2023-09-22 0.81 0.82 0.80 0.81 2.7M
2023-09-21 0.81 0.82 0.81 0.82 18.2M
2023-09-20 0.81 0.82 0.80 0.82 1.9M
2023-09-19 0.82 0.83 0.79 0.83 6.4M
2023-09-18 0.84 0.85 0.82 0.83 1.7M
2023-09-15 0.83 0.86 0.83 0.84 12.6M
2023-09-14 0.84 0.85 0.82 0.84 11.1M
2023-09-13 0.85 0.88 0.83 0.86 27.6M
2023-09-12 0.80 0.85 0.80 0.84 10.8M
2023-09-11 0.84 0.84 0.78 0.82 13.9M
2023-09-08 0.84 0.85 0.82 0.84 13.9M
2023-09-07 0.82 0.86 0.80 0.86 32.7M
2023-09-06 0.81 0.82 0.79 0.81 4.5M
2023-09-05 0.80 0.84 0.79 0.81 16.7M
2023-09-04 0.73 0.82 0.73 0.79 29.9M
2023-09-01 0.72 0.72 0.70 0.72 4.5M
2023-08-31 0.71 0.72 0.71 0.72 5.1M
2023-08-30 0.72 0.73 0.71 0.72 10.4M
2023-08-29 0.72 0.73 0.72 0.72 10.3M
2023-08-28 0.75 0.78 0.71 0.73 20.3M
2023-08-25 0.72 0.76 0.71 0.75 25.0M
2023-08-24 0.70 0.72 0.70 0.72 3.6M
2023-08-23 0.71 0.72 0.69 0.71 1.7M
2023-08-22 0.69 0.73 0.69 0.72 2.8M
2023-08-21 0.69 0.70 0.67 0.70 0.7M
2023-08-18 0.69 0.70 0.67 0.69 1.3M
2023-08-17 0.68 0.71 0.68 0.70 0.9M
2023-08-16 0.70 0.72 0.68 0.68 1.0M
2023-08-15 0.72 0.72 0.71 0.72 0.6M
2023-08-11 0.71 0.72 0.70 0.72 1.6M
2023-08-10 0.73 0.73 0.71 0.72 4.9M
2023-08-09 0.72 0.74 0.72 0.74 4.5M
2023-08-08 0.72 0.74 0.72 0.74 2.1M
2023-08-07 0.72 0.75 0.72 0.74 3.2M
2023-08-04 0.74 0.76 0.72 0.74 1.1M
2023-08-03 0.75 0.76 0.72 0.74 0.9M
2023-08-02 0.72 0.75 0.72 0.74 1.4M
2023-07-31 0.72 0.72 0.70 0.72 0.5M
2023-07-27 0.69 0.72 0.69 0.71 1.7M
2023-07-26 0.69 0.71 0.69 0.71 0.9M
2023-07-25 0.68 0.71 0.67 0.69 1.1M
2023-07-24 0.71 0.72 0.69 0.70 1.5M
2023-07-21 0.68 0.72 0.68 0.71 1.6M
2023-07-20 0.72 0.73 0.67 0.68 2.3M
2023-07-19 0.74 0.74 0.71 0.72 2.8M
2023-07-18 0.74 0.75 0.72 0.73 1.9M
2023-07-17 0.72 0.74 0.72 0.74 1.3M
2023-07-14 0.72 0.73 0.71 0.72 2.4M
2023-07-13 0.70 0.74 0.69 0.72 5.5M
2023-07-12 0.76 0.77 0.72 0.72 4.5M
2023-07-11 0.80 0.80 0.74 0.76 4.7M
2023-07-10 0.75 0.81 0.73 0.79 5.6M
2023-07-07 0.73 0.78 0.71 0.76 11.7M
2023-07-06 0.68 0.73 0.66 0.73 8.8M
2023-07-05 0.65 0.72 0.63 0.70 12.2M
2023-07-04 0.57 0.64 0.57 0.63 5.1M
2023-07-03 0.60 0.61 0.54 0.57 2.3M
2023-06-30 0.62 0.62 0.56 0.60 3.4M
2023-06-29 0.61 0.64 0.59 0.62 1.2M
2023-06-28 0.62 0.62 0.57 0.60 1.2M
2023-06-27 0.61 0.66 0.59 0.62 1.9M
2023-06-26 0.66 0.66 0.57 0.61 3.2M
2023-06-23 0.67 0.67 0.61 0.66 1.4M
2023-06-22 0.58 0.66 0.58 0.65 4.3M
2023-06-21 0.74 0.77 0.55 0.62 14.4M
2023-06-20 0.72 0.77 0.72 0.77 13.7M
2023-06-19 0.70 0.79 0.61 0.76 64.0M
2023-06-16 0.46 0.72 0.43 0.68 129.1M
2023-06-15 0.57 0.65 0.55 0.55 54.7M
2023-06-14 1.16 1.17 0.80 0.80 16.4M
2023-06-13 1.18 1.18 1.14 1.15 2.8M
2023-06-12 1.14 1.26 1.12 1.16 43.1M
2023-06-09 1.17 1.17 1.12 1.16 0.7M
2023-06-08 1.13 1.18 1.10 1.16 0.6M
2023-06-07 1.20 1.20 1.10 1.15 2.9M
2023-06-06 1.29 1.33 1.18 1.23 0.4M
2023-06-02 1.21 1.34 1.19 1.29 2.0M
2023-06-01 1.21 1.21 1.19 1.21 0.4M
2023-05-31 1.27 1.28 1.18 1.20 0.8M
2023-05-30 1.32 1.33 1.20 1.26 0.8M
2023-05-29 1.45 1.50 1.25 1.28 3.4M
2023-05-26 1.14 1.49 1.14 1.49 13.2M
2023-05-25 1.14 1.15 1.12 1.15 0.3M
2023-05-24 1.14 1.17 1.12 1.16 0.7M
2023-05-23 1.14 1.17 1.12 1.17 0.7M
2023-05-22 1.24 1.24 1.12 1.17 0.8M
2023-05-19 1.21 1.23 1.18 1.23 0.3M
2023-05-18 1.22 1.24 1.18 1.24 0.1M
2023-05-17 1.28 1.32 1.22 1.22 0.2M
2023-05-16 1.13 1.48 1.13 1.28 0.9M
2023-05-15 1.28 1.28 1.12 1.19 0.7M
2023-05-12 1.24 1.26 1.18 1.24 1.0M
2023-05-11 1.23 1.30 1.23 1.25 0.2M
2023-05-10 1.24 1.28 1.23 1.24 0.3M
2023-05-09 1.31 1.32 1.23 1.24 1.5M
2023-05-08 1.33 1.43 1.29 1.32 1.2M
2023-05-03 1.39 1.43 1.31 1.33 0.3M
2023-05-02 1.43 1.46 1.33 1.33 0.6M
2023-04-28 1.53 1.53 1.43 1.47 0.4M
2023-04-27 1.52 1.54 1.43 1.53 0.9M
2023-04-26 1.57 1.59 1.53 1.53 0.4M
2023-04-25 1.49 1.62 1.49 1.62 1.0M
2023-04-24 1.43 1.53 1.07 1.53 3.6M
2023-04-21 1.53 1.54 1.45 1.50 1.6M
2023-04-20 1.59 1.62 1.52 1.53 1.3M
2023-04-19 1.66 1.67 1.60 1.62 3.2M
2023-04-18 1.70 1.72 1.66 1.68 0.9M
2023-04-17 1.72 1.74 1.69 1.71 1.8M
2023-04-12 1.73 1.75 1.71 1.75 0.7M
2023-04-11 1.72 1.75 1.70 1.75 1.7M
2023-04-10 1.72 1.73 1.70 1.71 1.1M
2023-04-07 1.73 1.75 1.70 1.73 1.0M
2023-04-05 1.73 1.75 1.72 1.75 0.5M
2023-04-04 1.79 1.79 1.73 1.75 1.0M
2023-04-03 1.77 1.80 1.73 1.79 1.1M
2023-03-31 1.81 1.83 1.76 1.81 6.8M
2023-03-30 1.80 1.84 1.79 1.82 1.8M
2023-03-29 1.75 1.81 1.75 1.80 1.2M
2023-03-28 1.72 1.77 1.72 1.76 0.5M
2023-03-27 1.73 1.78 1.72 1.73 0.4M
2023-03-24 1.72 1.76 1.71 1.76 0.2M
2023-03-23 1.77 1.77 1.72 1.72 0.4M
2023-03-22 1.75 1.77 1.74 1.76 0.1M
2023-03-21 1.75 1.77 1.75 1.75 0.1M
2023-03-20 1.76 1.79 1.74 1.75 0.6M
2023-03-17 1.77 1.80 1.74 1.77 0.4M
2023-03-16 1.73 1.79 1.73 1.77 0.7M
2023-03-15 1.73 1.86 1.71 1.77 3.3M
2023-03-14 1.71 1.73 1.65 1.71 1.1M
2023-03-13 1.73 1.74 1.71 1.72 0.7M
2023-03-10 1.71 1.76 1.71 1.74 2.0M
2023-03-09 1.73 1.73 1.72 1.72 0.2M
2023-03-08 1.75 1.76 1.72 1.73 0.3M
2023-03-07 1.76 1.76 1.72 1.75 0.4M
2023-03-03 1.73 1.77 1.72 1.76 0.8M
2023-03-02 1.70 1.76 1.69 1.73 5.4M
2023-03-01 1.65 1.70 1.64 1.70 0.6M
2023-02-28 1.66 1.67 1.65 1.66 0.3M
2023-02-27 1.65 1.68 1.62 1.67 0.7M
2023-02-24 1.65 1.66 1.64 1.66 0.5M
2023-02-23 1.66 1.70 1.63 1.66 0.8M
2023-02-22 1.67 1.67 1.64 1.65 0.7M
2023-02-21 1.68 1.69 1.66 1.66 1.0M
2023-02-20 1.68 1.70 1.66 1.69 1.1M
2023-02-17 1.70 1.70 1.67 1.67 0.4M
2023-02-16 1.67 1.70 1.67 1.69 0.3M
2023-02-15 1.68 1.69 1.66 1.67 0.8M
2023-02-14 1.69 1.72 1.68 1.70 1.5M
2023-02-13 1.72 1.72 1.69 1.70 0.8M
2023-02-10 1.71 1.72 1.70 1.72 0.3M
2023-02-09 1.73 1.73 1.70 1.72 0.9M
2023-02-08 1.72 1.77 1.71 1.73 1.1M
2023-02-07 1.71 1.73 1.70 1.72 1.0M
2023-02-06 1.73 1.73 1.70 1.71 0.7M
2023-02-03 1.73 1.73 1.71 1.73 1.0M
2023-02-02 1.73 1.75 1.71 1.73 0.9M
2023-02-01 1.65 1.75 1.65 1.72 3.3M
2023-01-31 1.67 1.67 1.64 1.67 1.2M
2023-01-30 1.67 1.68 1.66 1.68 0.5M
2023-01-27 1.68 1.68 1.67 1.68 0.4M
2023-01-26 1.69 1.69 1.66 1.68 0.2M
2023-01-25 1.69 1.70 1.66 1.69 0.6M
2023-01-24 1.69 1.71 1.69 1.71 0.2M
2023-01-23 1.70 1.71 1.69 1.69 0.5M
2023-01-20 1.72 1.72 1.67 1.72 0.7M
2023-01-19 1.72 1.73 1.70 1.72 0.8M
2023-01-18 1.72 1.74 1.71 1.72 1.0M
2023-01-17 1.73 1.73 1.70 1.72 1.0M
2023-01-16 1.75 1.76 1.72 1.73 1.0M
2023-01-13 1.71 1.78 1.69 1.78 4.1M
2023-01-12 1.71 1.72 1.70 1.71 2.1M
2023-01-11 1.73 1.74 1.69 1.71 1.6M
2023-01-10 1.74 1.75 1.72 1.74 1.1M
2023-01-09 1.78 1.78 1.73 1.76 0.7M
2023-01-06 1.76 1.79 1.75 1.75 1.4M
2023-01-05 1.74 1.74 1.73 1.74 0.6M
2023-01-04 1.78 1.79 1.74 1.75 1.2M
2023-01-03 1.79 1.84 1.76 1.79 2.1M