SET · XBIO-R · stock

X Bioscience Public Company Limited (XBIO-R) stock price history

Every SET trading session of X Bioscience Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R data, free keyYear by year table

XBIO-R adjusted close, 2007 to 2026

XBIO-RX Bioscience Public Company Limited
THB 0.0689-97.9% over one year
2010201520202025
THB 585.92
All time high, 2017
THB 3.35
52 week high, THB 0.0689 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

XBIO-R key facts

  • X Bioscience Public Company Limited (XBIO-R) closed at THB 0.0689 on Sep 28, 2026 on SET.
  • XBIO-R's all time high close is THB 585.92, set on Apr 3, 2017; its all time low close is THB 0.0689 on Jan 9, 2026.
  • XBIO-R's 52 week range is THB 0.0689 to THB 3.35.
  • XBIO-R returned -97.9% over the year to Sep 28, 2026 and -99.8% over five years.
  • Over ten years XBIO-R returned -98%, -32.3% a year compounded.
  • XBIO-R's deepest drawdown was -100.0% from Apr 3, 2017 to Jan 9, 2026.
  • DataCedar holds 3,546 daily sessions of XBIO-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XBIO-R price chart, 2007 to 2026

XBIO-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.0689THB 1.38THB 27.77THB 557.402010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XBIO-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-85.9%
1 year-97.9%
3 years-98.7%
5 years-99.8%
10 years-98.0%
Since Dec 28, 2007-93.9%
Compound annual growth, 18.8 years-13.9%

XBIO-R records

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

All time high close
THB 585.92 on Apr 3, 2017
All time low close
THB 0.0689 on Jan 9, 2026
52 week high
THB 3.35 on Oct 3, 2025
52 week low
THB 0.0689 on Jan 9, 2026
Deepest drawdown
-100.0% from Apr 3, 2017 to Jan 9, 2026, not yet recovered
Best single session
+17,133% on Apr 3, 2017
Worst single session
-93.3% on Jul 1, 2021
Volatility, 1 year annualised
286.3%
Sessions closing higher, 1 year
1%
Best calendar year
2017, +2,569%
Worst calendar year
2021, -93%

XBIO-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0689THB 0.0689THB 0.0689THB 0.0689-85.9%0186
2025THB 3.35THB 3.35THB 0.4147THB 0.4882-85.4%0242
2024THB 5.16THB 5.16THB 3.08THB 3.35-35.1%376.2K243
2023THB 12.72THB 12.94THB 4.09THB 5.16-59.4%887.6K243
2022THB 28.92THB 29.49THB 11.39THB 12.72-56.0%9.7M241
2021THB 400.35THB 400.35THB 21.98THB 28.92-92.8%14.8M241
2020THB 58.33THB 437.33THB 43.75THB 400.35+586.3%524.9K243
2019THB 77.77THB 77.77THB 43.75THB 58.33-25.0%6K244
2018THB 93.33THB 116.67THB 64.81THB 77.77-14.3%51.5K245
2017THB 585.92THB 596.29THB 64.81THB 90.74+2,569%286.2K181
2013THB 3.40THB 3.40THB 3.40THB 3.400.0%011
2012THB 3.00THB 3.40THB 3.00THB 3.40+13.3%0245
2011THB 2.53THB 3.00THB 2.53THB 3.00+18.6%0244
2010THB 2.53THB 2.53THB 2.53THB 2.530.0%0244
2009THB 1.83THB 3.05THB 1.75THB 2.53+38.5%5.3M245
2008THB 1.14THB 2.11THB 1.07THB 1.83+60.7%111.9M247
2007THB 1.14THB 1.14THB 1.13THB 1.14n/a795.6K1

XBIO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.06890.0%
August 2026THB 0.06890.0%
July 2026THB 0.06890.0%
June 2026THB 0.06890.0%
May 2026THB 0.06890.0%
April 2026THB 0.06890.0%
March 2026THB 0.06890.0%
February 2026THB 0.06890.0%
January 2026THB 0.0689-85.9%
December 2025THB 0.48820.0%
November 2025THB 0.4882+17.7%
October 2025THB 0.4147-87.6%

About the XBIO-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

XBIO-R share price history

Start with any symbol.

Start free