Western Digital Corporation (BKK:WDC03)
Thailand · Delayed Price · Currency is THB 1.540
-0.030 (-1.91%)
At close: Oct 22, 2026
BKK:WDC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.57 | 1.61 | 1.54 | 1.54 | 1.54 | -1.91% | 3,019,269 |
| Oct 21, 2026 | 1.44 | 1.58 | 1.44 | 1.57 | 1.57 | 9.03% | 1,827,640 |
| Oct 20, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | - | 2,412,370 |
| Oct 19, 2026 | 1.43 | 1.50 | 1.41 | 1.44 | 1.44 | -2.04% | 4,842,033 |
| Oct 15, 2026 | 1.49 | 1.62 | 1.45 | 1.47 | 1.47 | -6.37% | 9,970,082 |
| Oct 14, 2026 | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -4.27% | 3,828,072 |
| Oct 12, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 5,099,307 |
| Oct 9, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 12,971,403 |
| Oct 8, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 29,079,164 |
| Oct 7, 2026 | 1.73 | 1.82 | 1.71 | 1.72 | 1.72 | -5.49% | 26,951,592 |
| Oct 6, 2026 | 1.86 | 1.89 | 1.78 | 1.82 | 1.82 | 2.82% | 9,575,443 |
| Oct 5, 2026 | 1.78 | 1.85 | 1.70 | 1.77 | 1.77 | -8.29% | 36,537,729 |
| Oct 2, 2026 | 1.94 | 1.95 | 1.86 | 1.93 | 1.93 | -0.52% | 3,502,300 |
| Oct 1, 2026 | 1.93 | 1.96 | 1.88 | 1.94 | 1.94 | 2.11% | 1,222,281 |
| Sep 30, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 952,118 |
| Sep 29, 2026 | 1.90 | 1.93 | 1.83 | 1.92 | 1.92 | 3.78% | 3,363,053 |
| Sep 28, 2026 | 1.89 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 2,377,037 |
| Sep 25, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 0.52% | 1,781,026 |
| Sep 24, 2026 | 1.92 | 1.99 | 1.87 | 1.92 | 1.92 | - | 3,931,466 |
| Sep 23, 2026 | 1.91 | 1.97 | 1.83 | 1.92 | 1.92 | 4.35% | 7,091,270 |
| Sep 22, 2026 | 1.89 | 1.91 | 1.83 | 1.84 | 1.84 | -2.65% | 3,153,661 |
| Sep 21, 2026 | 1.85 | 1.89 | 1.78 | 1.89 | 1.89 | 6.18% | 4,613,440 |
| Sep 18, 2026 | 1.77 | 1.81 | 1.74 | 1.78 | 1.78 | -0.56% | 2,562,867 |
| Sep 17, 2026 | 1.78 | 1.79 | 1.73 | 1.79 | 1.79 | 2.29% | 1,317,095 |
| Sep 16, 2026 | 1.72 | 1.80 | 1.70 | 1.75 | 1.75 | -1.13% | 3,770,608 |
| Sep 15, 2026 | 1.77 | 1.81 | 1.74 | 1.77 | 1.77 | - | 2,137,862 |
| 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 |