SET · XBIO · stock

X Bioscience Public Company Limited (XBIO) stock price history

Every SET trading session of X Bioscience Public Company Limited from Oct 4, 2005 to Sep 28, 2026: 5,139 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get XBIO data, free keyYear by year table

XBIO adjusted close, 2005 to 2026

XBIOX Bioscience Public Company Limited
THB 0.0500-97.8% over one year
2010201520202025
THB 3,487
All time high, 2007
THB 2.38
52 week high, THB 0.0373 low
5,139
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

XBIO key facts

  • X Bioscience Public Company Limited (XBIO) closed at THB 0.0500 on Sep 28, 2026 on SET.
  • XBIO's all time high close is THB 3,487, set on Nov 29, 2007; its all time low close is THB 0.0426 on Jan 8, 2026.
  • XBIO's 52 week range is THB 0.0373 to THB 2.38.
  • XBIO returned -97.8% over the year to Sep 28, 2026 and -99.8% over five years.
  • Over ten years XBIO returned -100%, -61.6% a year compounded.
  • XBIO's deepest drawdown was -100.0% from Nov 30, 2007 to Jan 8, 2026.
  • DataCedar holds 5,139 daily sessions of XBIO history from Oct 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XBIO price chart, 2005 to 2026

XBIO adjusted close, Oct 4, 2005 to Sep 28, 2026THB 0.0500THB 2.05THB 84.02THB 3,44420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XBIO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-16.7%
3 months-37.5%
6 months-28.6%
Year to date-70.6%
1 year-97.8%
3 years-99.0%
5 years-99.8%
10 years-100.0%
Since Oct 4, 2005-100.0%
Compound annual growth, 21.0 years-38.6%

XBIO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3,487 on Nov 29, 2007
All time low close
THB 0.0426 on Jan 8, 2026
52 week high
THB 2.38 on Oct 2, 2025
52 week low
THB 0.0373 on Jan 7, 2026
Deepest drawdown
-100.0% from Nov 30, 2007 to Jan 8, 2026, not yet recovered
Best single session
+50.0% on Mar 10, 2020
Worst single session
-93.4% on Jul 1, 2021
Volatility, 1 year annualised
250.0%
Sessions closing higher, 1 year
24%
Best calendar year
2020, +638%
Worst calendar year
2025, -95%

XBIO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 4, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0905THB 0.1400THB 0.0373THB 0.0500-70.6%4.4B186
2025THB 3.47THB 3.78THB 0.0500THB 0.1700-95.2%3.5B242
2024THB 4.87THB 6.14THB 3.00THB 3.53-25.4%255.4M243
2023THB 12.54THB 13.01THB 3.00THB 4.74-64.1%160.7M243
2022THB 29.08THB 29.35THB 11.21THB 13.21-54.4%179.7M241
2021THB 405.19THB 465.21THB 21.48THB 28.95-92.9%174.7M241
2020THB 54.92THB 435.20THB 27.46THB 405.19+637.7%9.8M243
2019THB 68.66THB 82.39THB 41.19THB 54.920.0%456.1K244
2018THB 96.12THB 123.58THB 41.19THB 54.92-42.9%1.1M245
2017THB 640.15THB 861.74THB 54.92THB 96.12-85.0%6.3M242
2016THB 902.78THB 1,149THB 582.70THB 640.15-29.1%5.5M244
2015THB 1,671THB 1,933THB 837.12THB 902.78-46.0%2.3M244
2014THB 2,616THB 3,226THB 1,584THB 1,671-37.8%2.8M245
2013THB 1,126THB 3,517THB 944.62THB 2,689+155.2%280.6K245
2012THB 1,233THB 1,453THB 901.02THB 1,054-14.5%3.9K245
2011THB 1,765THB 3,292THB 920.76THB 1,233-30.2%3.3K244
2010THB 2,257THB 2,893THB 1,490THB 1,765-21.8%351244
2009THB 2,983THB 2,983THB 1,996THB 2,257-24.4%9.6K245
2008THB 3,459THB 3,487THB 2,882THB 2,983-13.7%130.7K247
2007THB 1,631THB 3,516THB 1,518THB 3,459+110.3%682.1K246
2006THB 1,423THB 1,716THB 1,001THB 1,645+15.6%20259
2005THB 1,402THB 1,423THB 1,281THB 1,423n/a061

XBIO monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.0500-16.7%
August 2026THB 0.0600-25.0%
July 2026THB 0.0800+14.3%
June 2026THB 0.0700-12.5%
May 2026THB 0.0800+14.3%
April 2026THB 0.07000.0%
March 2026THB 0.0700+16.7%
February 2026THB 0.0600-33.3%
January 2026THB 0.0900-47.1%
December 2025THB 0.1700+30.8%
November 2025THB 0.1300-45.8%
October 2025THB 0.2400-87.8%

About the XBIO data

Daily bars. 5,139 sessions from Oct 4, 2005 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/XBIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • WPH Wattanapat Hospital Trang Public Company Limited
  • WPH-R Wattanapat Hospital Trang Public Company Limited
  • WUXI13 WuXi Biologics (Cayman) Inc.
  • WUXIAT80 WuXi AppTec Co., Ltd.
  • XBIO-R X Bioscience Public Company Limited
  • XIAOMI01 Xiaomi Corporation
  • XIAOMI80 Xiaomi Corporation
  • XO Exotic Food Public Company Limited

Common questions

XBIO share price history

Start with any symbol.

Start free