Western Digital Corporation (BKK:WDC03)
Thailand · Delayed Price · Currency is THB 1.770
0.00 (0.00%)
At close: Sep 15, 2026
BKK:WDC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.81 | 1.95 | 1.77 | 1.77 | 1.77 | -8.76% | 2,789,816 |
| Sep 11, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | -1.52% | 684,939 |
| Sep 10, 2026 | 1.96 | 2.04 | 1.95 | 1.97 | 1.97 | - | 1,703,418 |
| Sep 9, 2026 | 1.93 | 2.04 | 1.92 | 1.97 | 1.97 | 1.03% | 3,921,544 |
| Sep 8, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | 2.12% | 1,297,288 |
| Sep 7, 2026 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | 2.69% | 2,511,490 |
| Sep 4, 2026 | 1.85 | 1.87 | 1.75 | 1.86 | 1.86 | 1.64% | 2,393,873 |
| Sep 3, 2026 | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -1.61% | 651,355 |
| Sep 2, 2026 | 1.84 | 1.91 | 1.84 | 1.86 | 1.86 | 1.09% | 1,069,565 |
| Sep 1, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.17% | 1,468,952 |
| Aug 31, 2026 | 1.88 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 2,189,117 |
| Aug 28, 2026 | 2.00 | 2.02 | 1.83 | 1.87 | 1.87 | -6.03% | 1,853,983 |
| Aug 27, 2026 | 1.84 | 2.02 | 1.83 | 1.99 | 1.99 | 8.15% | 1,736,949 |
| Aug 26, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 1,051,719 |
| Aug 25, 2026 | 1.82 | 1.84 | 1.73 | 1.82 | 1.82 | - | 1,445,336 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -6.67% | 1,025,899 |
| Aug 21, 2026 | 1.91 | 1.97 | 1.88 | 1.95 | 1.95 | 2.09% | 1,202,526 |
| Aug 20, 2026 | 2.04 | 2.10 | 1.90 | 1.91 | 1.91 | -7.28% | 2,153,112 |
| Aug 19, 2026 | 2.08 | 2.16 | 1.98 | 2.06 | 2.06 | - | 1,743,441 |
| Aug 18, 2026 | 2.18 | 2.28 | 2.06 | 2.06 | 2.06 | -4.63% | 4,357,744 |
| Aug 17, 2026 | 2.08 | 2.20 | 2.02 | 2.16 | 2.16 | 3.85% | 6,560,254 |
| Aug 14, 2026 | 1.88 | 2.10 | 1.87 | 2.08 | 2.08 | 10.64% | 3,566,872 |
| Aug 13, 2026 | 1.83 | 1.91 | 1.79 | 1.88 | 1.88 | 3.30% | 2,910,888 |
| Aug 11, 2026 | 1.80 | 1.86 | 1.77 | 1.82 | 1.82 | 1.11% | 1,377,755 |
| Aug 10, 2026 | 1.91 | 1.93 | 1.75 | 1.80 | 1.80 | -5.76% | 4,722,515 |
| Aug 7, 2026 | 1.84 | 1.98 | 1.71 | 1.91 | 1.91 | 3.80% | 5,444,299 |
| Aug 6, 2026 | 2.26 | 2.34 | 1.82 | 1.84 | 1.84 | -20.00% | 3,186,024 |
| Aug 5, 2026 | 2.32 | 2.40 | 2.26 | 2.30 | 2.30 | 1.77% | 1,745,008 |
| Aug 4, 2026 | 2.20 | 2.32 | 2.12 | 2.26 | 2.26 | - | 860,780 |
| Aug 3, 2026 | 2.38 | 2.42 | 2.24 | 2.26 | 2.26 | -4.24% | 1,064,095 |
| Jul 31, 2026 | 2.00 | 2.40 | 2.00 | 2.36 | 2.36 | 21.03% | 2,124,356 |
| Jul 30, 2026 | 2.26 | 2.26 | 1.92 | 1.95 | 1.95 | -15.22% | 423,695 |
| Jul 27, 2026 | 2.34 | 2.34 | 2.18 | 2.30 | 2.30 | -0.86% | 474,700 |
| Jul 24, 2026 | 2.42 | 2.46 | 2.30 | 2.32 | 2.32 | -4.92% | 738,743 |
| Jul 23, 2026 | 2.20 | 2.44 | 2.20 | 2.44 | 2.44 | 7.02% | 243,580 |
| Jul 22, 2026 | 2.20 | 2.34 | 2.20 | 2.28 | 2.28 | 3.64% | 236,917 |
| Jul 21, 2026 | 2.12 | 2.20 | 2.06 | 2.20 | 2.20 | 7.84% | 224,217 |
| Jul 20, 2026 | 1.98 | 2.06 | 1.82 | 2.04 | 2.04 | 8.51% | 94,528 |
| Jul 17, 2026 | 1.99 | 2.08 | 1.84 | 1.88 | 1.88 | -9.62% | 981,070 |