X Bioscience PCL (XBIO)

XBIO
🏛️ Thaïlande →
0.33
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.82 1.93 1.81 1.89 9.6M
2022-12-29 1.84 1.85 1.79 1.81 0.7M
2022-12-28 1.80 1.82 1.76 1.81 0.3M
2022-12-27 1.84 1.85 1.81 1.81 1.2M
2022-12-26 1.79 1.87 1.74 1.86 1.9M
2022-12-23 1.71 1.81 1.69 1.80 0.5M
2022-12-22 1.78 1.80 1.72 1.79 1.4M
2022-12-21 1.78 1.80 1.77 1.80 0.7M
2022-12-20 1.80 1.82 1.78 1.82 0.7M
2022-12-19 1.84 1.86 1.80 1.81 0.7M
2022-12-16 1.84 1.87 1.84 1.86 0.3M
2022-12-15 1.87 1.88 1.83 1.87 1.7M
2022-12-14 1.84 1.91 1.84 1.88 1.7M
2022-12-13 1.85 1.87 1.84 1.86 0.8M
2022-12-09 1.83 1.87 1.83 1.87 0.6M
2022-12-08 1.86 1.89 1.77 1.86 4.8M
2022-12-07 1.95 1.97 1.86 1.90 3.2M
2022-12-06 1.99 2.00 1.96 1.97 1.1M
2022-12-02 2.00 2.02 1.98 2.00 0.6M
2022-12-01 1.99 2.04 1.99 2.02 0.5M
2022-11-30 2.00 2.02 1.98 1.99 1.7M
2022-11-29 2.00 2.04 2.00 2.04 0.5M
2022-11-28 2.02 2.06 2.00 2.06 0.7M
2022-11-25 2.02 2.06 2.00 2.06 1.3M
2022-11-24 2.00 2.10 1.98 2.06 2.5M
2022-11-23 2.00 2.02 1.98 2.02 0.9M
2022-11-22 2.02 2.02 2.00 2.02 0.8M
2022-11-21 2.00 2.04 1.89 2.04 5.6M
2022-11-18 2.08 2.10 2.00 2.00 5.0M
2022-11-17 2.06 2.12 2.04 2.10 4.2M
2022-11-16 2.16 2.16 2.04 2.12 11.3M
2022-11-15 2.16 2.22 2.14 2.22 7.6M
2022-11-14 2.20 2.24 2.08 2.20 32.1M
2022-11-11 2.20 2.22 2.16 2.20 14.9M
2022-11-10 2.12 2.26 2.12 2.24 21.9M
2022-11-09 2.14 2.16 2.06 2.14 11.9M
2022-11-08 2.16 2.24 2.14 2.14 14.0M
2022-11-07 2.24 2.26 2.14 2.20 20.6M
2022-11-04 2.02 2.32 1.96 2.24 47.7M
2022-11-03 2.00 2.06 2.00 2.04 3.9M
2022-11-02 2.00 2.06 2.00 2.02 7.7M
2022-11-01 1.95 2.04 1.94 2.00 11.2M
2022-10-31 2.02 2.02 1.92 1.94 15.3M
2022-10-28 2.06 2.08 2.04 2.06 3.1M
2022-10-27 2.12 2.12 2.02 2.08 7.8M
2022-10-26 2.14 2.16 2.10 2.12 6.4M
2022-10-25 2.10 2.16 2.10 2.10 12.7M
2022-10-21 2.24 2.26 2.10 2.10 13.2M
2022-10-20 2.10 2.20 2.10 2.20 12.8M
2022-10-19 2.14 2.18 2.10 2.10 4.9M
2022-10-18 2.14 2.30 2.14 2.14 35.3M
2022-10-17 2.10 2.20 2.08 2.12 11.1M
2022-10-12 1.92 2.20 1.92 2.10 25.2M
2022-10-11 1.95 1.97 1.90 1.92 4.4M
2022-10-10 1.97 1.98 1.90 1.97 6.9M
2022-10-07 1.99 1.99 1.96 1.99 1.5M
2022-10-06 1.97 1.99 1.96 1.99 1.6M
2022-10-05 1.97 1.98 1.95 1.98 1.7M
2022-10-04 1.98 1.98 1.93 1.96 14.0M
2022-10-03 1.94 1.99 1.90 1.95 3.7M
2022-09-30 1.94 1.94 1.90 1.94 2.5M
2022-09-29 2.00 2.06 1.89 1.95 16.2M
2022-09-28 2.08 2.12 1.95 1.97 12.8M
2022-09-27 1.93 2.24 1.93 2.10 34.1M
2022-09-26 1.93 1.93 1.91 1.93 1.6M
2022-09-23 1.93 1.94 1.91 1.94 3.4M
2022-09-22 1.95 1.99 1.91 1.96 6.8M
2022-09-21 1.78 2.02 1.78 1.98 11.2M
2022-09-20 1.83 1.84 1.68 1.80 30.4M
2022-09-19 1.85 1.85 1.78 1.84 5.9M
2022-09-16 1.88 1.88 1.83 1.85 3.5M
2022-09-15 1.89 1.90 1.85 1.87 2.4M
2022-09-14 1.88 1.89 1.87 1.88 2.3M
2022-09-13 1.91 1.91 1.88 1.90 1.2M
2022-09-12 1.89 1.91 1.89 1.91 0.7M
2022-09-09 1.92 1.93 1.89 1.91 1.3M
2022-09-08 1.90 1.97 1.89 1.91 3.8M
2022-09-07 1.89 1.92 1.87 1.90 1.0M
2022-09-06 1.89 1.90 1.87 1.90 0.7M
2022-09-05 1.89 1.91 1.87 1.89 0.8M
2022-09-02 1.90 1.93 1.89 1.90 1.6M
2022-09-01 1.89 1.90 1.86 1.90 1.8M
2022-08-31 1.90 1.92 1.84 1.90 2.2M
2022-08-30 1.89 1.90 1.88 1.90 1.1M
2022-08-29 1.90 1.94 1.88 1.90 1.5M
2022-08-26 1.92 1.97 1.92 1.92 2.1M
2022-08-25 1.93 1.93 1.88 1.93 2.8M
2022-08-24 1.97 1.98 1.92 1.92 2.5M
2022-08-23 2.02 2.02 1.96 1.97 2.9M
2022-08-22 2.02 2.04 2.00 2.02 0.8M
2022-08-19 2.02 2.06 2.00 2.02 1.4M
2022-08-18 1.99 2.06 1.99 2.06 1.5M
2022-08-17 2.00 2.02 1.99 2.02 0.7M
2022-08-16 2.04 2.04 1.99 2.00 1.2M
2022-08-15 2.04 2.06 1.95 2.04 11.3M
2022-08-11 2.02 2.02 1.97 2.02 2.2M
2022-08-10 2.28 2.30 1.99 2.00 10.7M
2022-08-09 2.38 2.40 2.28 2.28 0.5M
2022-08-08 2.36 2.42 2.34 2.38 0.6M
2022-08-05 2.30 2.38 2.30 2.36 0.8M
2022-08-04 2.26 2.32 2.26 2.32 0.5M
2022-08-03 2.32 2.32 2.20 2.24 2.1M
2022-08-02 2.38 2.40 2.30 2.30 2.6M
2022-08-01 2.38 2.42 2.38 2.40 1.6M
2022-07-27 2.38 2.40 2.38 2.40 1.1M
2022-07-26 2.38 2.40 2.38 2.40 0.9M
2022-07-25 2.36 2.40 2.36 2.38 4.6M
2022-07-22 2.42 2.44 2.40 2.42 1.8M
2022-07-21 2.46 2.50 2.40 2.46 5.9M
2022-07-20 2.46 2.52 2.46 2.50 2.3M
2022-07-19 2.46 2.54 2.46 2.50 3.4M
2022-07-18 2.44 2.50 2.42 2.50 1.9M
2022-07-15 2.42 2.50 2.42 2.50 3.2M
2022-07-14 2.50 2.50 2.34 2.50 3.8M
2022-07-12 2.58 2.60 2.48 2.50 2.3M
2022-07-11 2.52 2.62 2.50 2.60 3.1M
2022-07-08 2.34 2.60 2.34 2.54 4.2M
2022-07-07 2.38 2.40 2.30 2.40 3.9M
2022-07-06 2.48 2.50 2.36 2.40 3.2M
2022-07-05 2.76 2.76 2.48 2.50 5.5M
2022-07-04 3.02 3.02 2.78 2.78 6.2M
2022-07-01 3.06 3.08 3.00 3.04 2.6M
2022-06-30 3.20 3.20 3.02 3.08 7.0M
2022-06-29 3.34 3.34 3.16 3.24 6.2M
2022-06-28 3.26 3.38 3.24 3.36 6.9M
2022-06-27 3.18 3.30 3.18 3.28 3.8M
2022-06-24 3.10 3.22 3.08 3.22 3.9M
2022-06-23 3.12 3.14 3.10 3.14 1.5M
2022-06-22 3.14 3.16 3.08 3.14 3.5M
2022-06-21 3.22 3.22 3.14 3.18 3.9M
2022-06-20 3.14 3.22 3.08 3.22 2.1M
2022-06-17 3.00 3.14 3.00 3.14 4.6M
2022-06-16 2.92 3.08 2.92 3.08 10.1M
2022-06-15 3.20 3.20 2.98 2.98 7.6M
2022-06-14 3.18 3.22 3.12 3.20 13.6M
2022-06-13 3.22 3.24 3.16 3.16 3.3M
2022-06-10 3.24 3.30 3.24 3.26 3.2M
2022-06-09 3.24 3.28 3.24 3.28 1.8M
2022-06-08 3.28 3.30 3.26 3.30 3.3M
2022-06-07 3.32 3.32 3.24 3.30 2.0M
2022-06-06 3.22 3.38 3.22 3.32 7.2M
2022-06-02 3.16 3.22 3.14 3.22 2.9M
2022-06-01 3.20 3.22 3.16 3.16 1.8M
2022-05-31 3.20 3.28 3.20 3.26 3.2M
2022-05-30 3.22 3.22 3.16 3.20 2.4M
2022-05-27 3.02 3.22 3.00 3.20 5.4M
2022-05-26 2.96 3.10 2.94 3.02 2.9M
2022-05-25 3.00 3.02 2.96 2.96 1.3M
2022-05-24 3.00 3.06 2.98 2.98 2.1M
2022-05-23 2.92 3.02 2.92 2.98 3.2M
2022-05-20 2.82 2.92 2.80 2.92 2.9M
2022-05-19 2.78 2.82 2.76 2.82 0.8M
2022-05-18 2.82 2.84 2.78 2.82 1.9M
2022-05-17 2.66 2.86 2.54 2.86 2.2M
2022-05-13 2.52 2.58 2.48 2.58 1.8M
2022-05-12 2.62 2.66 2.48 2.50 2.8M
2022-05-11 2.74 2.84 2.60 2.68 6.0M
2022-05-10 2.76 2.76 2.72 2.74 1.3M
2022-05-09 2.84 2.84 2.70 2.78 1.4M
2022-05-06 2.74 2.80 2.72 2.80 1.2M
2022-05-05 2.78 2.80 2.78 2.80 0.6M
2022-05-03 2.80 2.88 2.76 2.80 1.6M
2022-04-29 2.90 2.90 2.76 2.80 6.5M
2022-04-28 3.00 3.00 2.88 2.88 3.6M
2022-04-27 3.00 3.00 2.88 3.00 7.0M
2022-04-26 3.04 3.08 3.00 3.02 4.2M
2022-04-25 3.12 3.12 3.02 3.04 4.3M
2022-04-22 3.12 3.18 3.12 3.12 45.8M
2022-04-21 3.16 3.20 3.10 3.12 35.0M
2022-04-20 3.10 3.16 3.10 3.16 0.9M
2022-04-19 3.10 3.14 3.08 3.12 1.3M
2022-04-18 3.16 3.16 3.08 3.14 0.8M
2022-04-12 3.08 3.14 3.08 3.14 2.2M
2022-04-11 3.24 3.24 3.08 3.18 14.0M
2022-04-08 3.28 3.28 3.22 3.22 0.5M
2022-04-07 3.22 3.28 3.20 3.28 0.6M
2022-04-05 3.30 3.30 3.18 3.26 2.6M
2022-04-04 3.36 3.46 3.30 3.30 0.7M
2022-04-01 3.36 3.40 3.30 3.36 2.9M
2022-03-31 3.58 3.58 3.40 3.40 9.5M
2022-03-30 3.54 3.60 3.50 3.60 5.0M
2022-03-29 3.46 3.58 3.32 3.56 15.2M
2022-03-28 3.18 3.42 3.16 3.42 7.1M
2022-03-25 3.18 3.18 3.14 3.18 0.9M
2022-03-24 3.18 3.20 3.10 3.18 1.6M
2022-03-23 3.14 3.20 3.10 3.20 1.5M
2022-03-22 3.12 3.12 3.06 3.10 1.1M
2022-03-21 3.10 3.14 3.08 3.12 1.5M
2022-03-18 3.10 3.10 3.04 3.10 2.6M
2022-03-17 3.14 3.26 3.10 3.10 11.8M
2022-03-16 3.00 3.22 3.00 3.20 4.9M
2022-03-15 3.04 3.04 2.94 3.00 2.7M
2022-03-14 3.12 3.12 2.98 3.04 1.9M
2022-03-11 3.10 3.16 3.08 3.12 1.9M
2022-03-10 3.16 3.18 3.08 3.12 1.4M
2022-03-09 3.22 3.22 3.10 3.16 0.9M
2022-03-08 3.04 3.18 2.90 3.18 2.7M
2022-03-07 3.16 3.18 3.00 3.08 2.4M
2022-03-04 3.30 3.32 3.20 3.20 3.3M
2022-03-03 3.40 3.50 3.28 3.28 2.5M
2022-03-02 3.38 3.42 3.36 3.38 1.7M
2022-03-01 3.38 3.44 3.36 3.40 2.4M
2022-02-28 3.38 3.52 3.36 3.36 6.3M
2022-02-25 3.54 3.56 3.44 3.54 1.9M
2022-02-24 3.70 3.70 3.50 3.50 3.9M
2022-02-23 3.76 3.76 3.60 3.72 2.4M
2022-02-22 3.74 3.76 3.70 3.74 1.0M
2022-02-21 3.84 3.84 3.74 3.74 1.5M
2022-02-18 3.86 3.88 3.84 3.84 0.4M
2022-02-17 3.90 3.94 3.84 3.84 0.6M
2022-02-15 3.86 3.92 3.84 3.92 0.5M
2022-02-14 3.86 3.90 3.82 3.90 0.9M
2022-02-11 3.88 3.90 3.80 3.90 0.7M
2022-02-10 3.90 3.92 3.82 3.90 2.1M
2022-02-09 3.94 3.98 3.90 3.94 1.5M
2022-02-08 3.98 4.00 3.92 3.98 1.5M
2022-02-07 3.96 4.00 3.88 4.00 0.9M
2022-02-04 3.86 3.98 3.86 3.98 5.9M
2022-02-03 3.84 3.96 3.84 3.90 0.8M
2022-02-02 3.90 3.92 3.86 3.86 3.0M
2022-02-01 3.82 3.98 3.82 3.98 2.6M
2022-01-31 3.70 3.90 3.66 3.88 7.6M
2022-01-28 3.94 3.94 3.82 3.82 2.2M
2022-01-27 3.94 3.98 3.82 3.98 4.2M
2022-01-26 4.02 4.02 3.90 4.00 3.8M
2022-01-25 4.08 4.08 3.92 4.00 4.8M
2022-01-24 4.14 4.14 4.08 4.10 1.1M
2022-01-21 4.08 4.14 4.02 4.14 3.5M
2022-01-20 4.18 4.20 4.04 4.06 3.2M
2022-01-19 4.04 4.20 4.00 4.18 7.0M
2022-01-18 4.06 4.08 4.02 4.08 5.9M
2022-01-17 4.04 4.10 4.04 4.10 2.5M
2022-01-14 4.10 4.14 4.02 4.04 4.0M
2022-01-13 4.12 4.18 4.10 4.12 3.3M
2022-01-12 4.18 4.22 4.08 4.12 4.9M
2022-01-11 4.28 4.34 4.18 4.20 3.3M
2022-01-10 4.10 4.28 4.00 4.28 7.5M
2022-01-07 4.06 4.12 4.06 4.10 5.0M
2022-01-06 4.24 4.24 4.08 4.08 8.3M
2022-01-05 4.28 4.32 4.22 4.24 5.7M
2022-01-04 4.36 4.40 4.30 4.30 5.5M