SET · XPG · stock
XSpring Capital Public Company Limited (XPG) stock price history
Every SET trading session of XSpring Capital Public Company Limited from Mar 13, 2000 to Sep 28, 2026: 6,578 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.
XPG adjusted close, 2000 to 2026
- THB 4.37
- All time high, 2021
- THB 0.5800
- 52 week high, THB 0.3721 low
- 6,578
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
XPG key facts
- XSpring Capital Public Company Limited (XPG) closed at THB 0.5100 on Sep 28, 2026 on SET.
- XPG's all time high close is THB 4.37, set on Jul 29, 2021; its all time low close is THB 0.0756 on Jul 24, 2000.
- XPG's 52 week range is THB 0.3721 to THB 0.5800.
- XPG returned +4.2% over the year to Sep 28, 2026 and -83.6% over five years.
- Over ten years XPG returned +26%, +2.3% a year compounded.
- XPG's deepest drawdown was -90.8% from Aug 27, 2021 to Jan 14, 2026.
- DataCedar holds 6,578 daily sessions of XPG history from Mar 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XPG price chart, 2000 to 2026
XPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +13.3% |
| 6 months | +10.9% |
| Year to date | +21.1% |
| 1 year | +4.2% |
| 3 years | -58.7% |
| 5 years | -83.6% |
| 10 years | +25.6% |
| Since Mar 13, 2000 | +212.7% |
| Compound annual growth, 26.5 years | +4.4% |
XPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.37 on Jul 29, 2021
- All time low close
- THB 0.0756 on Jul 24, 2000
- 52 week high
- THB 0.5800 on Aug 25, 2026
- 52 week low
- THB 0.3721 on Jan 13, 2026
- Deepest drawdown
- -90.8% from Aug 27, 2021 to Jan 14, 2026, not yet recovered
- Best single session
- +44.7% on Mar 2, 2021
- Worst single session
- -29.6% on Oct 27, 2008
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2021, +622%
- Worst calendar year
- 2008, -61%
XPG 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. 2000 starts on Mar 13, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4210 | THB 0.5800 | THB 0.3721 | THB 0.5100 | +21.1% | 4.5B | 186 |
| 2025 | THB 0.8813 | THB 1.05 | THB 0.3525 | THB 0.4210 | -52.7% | 11.6B | 242 |
| 2024 | THB 1.36 | THB 1.41 | THB 0.7735 | THB 0.8910 | -31.6% | 10.5B | 243 |
| 2023 | THB 1.50 | THB 1.64 | THB 0.8323 | THB 1.30 | -13.6% | 17.7B | 243 |
| 2022 | THB 2.86 | THB 3.21 | THB 1.34 | THB 1.51 | -46.9% | 13.3B | 241 |
| 2021 | THB 0.3934 | THB 4.90 | THB 0.3603 | THB 2.84 | +621.7% | 20.2B | 241 |
| 2020 | THB 0.2721 | THB 0.4082 | THB 0.1581 | THB 0.3934 | +40.8% | 1B | 243 |
| 2019 | THB 0.3677 | THB 0.4118 | THB 0.2243 | THB 0.2795 | -24.0% | 498.4M | 244 |
| 2018 | THB 0.4267 | THB 0.4690 | THB 0.3603 | THB 0.3677 | -13.8% | 621.6M | 245 |
| 2017 | THB 0.4813 | THB 0.5290 | THB 0.4232 | THB 0.4267 | -10.7% | 2.3B | 242 |
| 2016 | THB 0.3860 | THB 0.5239 | THB 0.3295 | THB 0.4781 | +23.9% | 965.5M | 244 |
| 2015 | THB 0.4600 | THB 0.5131 | THB 0.3766 | THB 0.3860 | -15.5% | 603.2M | 244 |
| 2014 | THB 0.3766 | THB 0.5750 | THB 0.3489 | THB 0.4570 | +21.3% | 1.5B | 245 |
| 2013 | THB 0.3681 | THB 0.6288 | THB 0.3681 | THB 0.3766 | +2.3% | 7.6B | 245 |
| 2012 | THB 0.3015 | THB 0.4444 | THB 0.2989 | THB 0.3681 | +23.2% | 917.6M | 245 |
| 2011 | THB 0.3946 | THB 0.4356 | THB 0.2545 | THB 0.2989 | -23.9% | 683.4M | 244 |
| 2010 | THB 0.3148 | THB 0.4120 | THB 0.2389 | THB 0.3925 | +24.0% | 944.6M | 244 |
| 2009 | THB 0.1558 | THB 0.4153 | THB 0.1558 | THB 0.3164 | +103.0% | 1.9B | 245 |
| 2008 | THB 0.3985 | THB 0.4102 | THB 0.1283 | THB 0.1558 | -60.7% | 1.1B | 247 |
| 2007 | THB 0.3515 | THB 0.5485 | THB 0.3350 | THB 0.3961 | +2.5% | 2.7B | 246 |
| 2006 | THB 0.4438 | THB 0.5473 | THB 0.2713 | THB 0.3864 | -12.5% | 4.3B | 259 |
| 2005 | THB 0.7588 | THB 0.8955 | THB 0.3885 | THB 0.4418 | -41.4% | 6.7B | 245 |
| 2004 | THB 1.10 | THB 1.37 | THB 0.5609 | THB 0.7541 | -31.4% | 24.6B | 262 |
| 2003 | THB 0.1889 | THB 1.16 | THB 0.1546 | THB 1.10 | +482.2% | 37.5B | 261 |
| 2002 | THB 0.2130 | THB 0.3237 | THB 0.1528 | THB 0.1889 | -11.3% | 38.1B | 261 |
| 2001 | THB 0.0824 | THB 0.2327 | THB 0.0773 | THB 0.2130 | +158.5% | 15.9B | 261 |
| 2000 | THB 0.1700 | THB 0.1855 | THB 0.0721 | THB 0.0824 | n/a | 2.3B | 210 |
XPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.5100 | -5.6% |
| August 2026 | THB 0.5400 | +8.0% |
| July 2026 | THB 0.5000 | +11.1% |
| June 2026 | THB 0.4500 | -4.3% |
| May 2026 | THB 0.4700 | +6.8% |
| April 2026 | THB 0.4400 | -6.4% |
| March 2026 | THB 0.4700 | -5.9% |
| February 2026 | THB 0.4994 | +10.9% |
| January 2026 | THB 0.4504 | +7.0% |
| December 2025 | THB 0.4210 | -2.3% |
| November 2025 | THB 0.4308 | -8.3% |
| October 2025 | THB 0.4700 | -2.0% |
About the XPG data
Daily bars. 6,578 sessions from Mar 13, 2000 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 29, 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 Mar 13, 2000, 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/XPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
XPG share price history
