Wice Logistics PCL (BKK:WICE)
Thailand · Delayed Price · Currency is THB 2.800
-0.040 (-1.41%)
Oct 17, 2025, 4:36 PM ICT
Wice Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.84 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 284,425 |
| Oct 16, 2025 | 2.82 | 2.90 | 2.82 | 2.84 | 2.84 | 0.71% | 389,000 |
| Oct 15, 2025 | 2.80 | 2.88 | 2.80 | 2.82 | 2.82 | -2.08% | 394,912 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.86 | 2.88 | 2.88 | -1.37% | 412,210 |
| Oct 10, 2025 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 308,000 |
| Oct 9, 2025 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | - | 151,300 |
| Oct 8, 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 244,900 |
| Oct 7, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 539,832 |
| Oct 6, 2025 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 1.37% | 190,300 |
| Oct 3, 2025 | 2.96 | 2.96 | 2.84 | 2.92 | 2.92 | - | 469,700 |
| Oct 2, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | - | 248,599 |
| Oct 1, 2025 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 356,301 |
| Sep 30, 2025 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | 0.68% | 1,012,401 |
| Sep 29, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -1.99% | 421,500 |
| Sep 26, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 746,741 |
| Sep 25, 2025 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | - | 564,305 |
| Sep 24, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 4.26% | 242,000 |
| Sep 23, 2025 | 3.00 | 3.04 | 2.82 | 2.82 | 2.82 | -5.37% | 1,177,564 |
| Sep 22, 2025 | 3.14 | 3.22 | 2.94 | 2.98 | 2.98 | -3.25% | 2,078,794 |
| Sep 19, 2025 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | 1.32% | 396,405 |
| Sep 18, 2025 | 3.12 | 3.16 | 3.04 | 3.04 | 3.04 | -2.56% | 482,800 |
| Sep 17, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 302,000 |
| Sep 16, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 399,915 |
| Sep 15, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 434,006 |
| Sep 12, 2025 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | 1.28% | 1,266,758 |
| Sep 11, 2025 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 1.30% | 1,627,310 |
| Sep 10, 2025 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 1,055,540 |
| Sep 9, 2025 | 3.00 | 3.10 | 2.96 | 3.08 | 3.08 | 5.48% | 1,697,110 |
| Sep 8, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 795,400 |
| Sep 5, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 300,821 |
| Sep 4, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 2.07% | 665,349 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 291,127 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 142,986 |
| Sep 1, 2025 | 2.82 | 2.92 | 2.82 | 2.86 | 2.86 | 0.70% | 338,711 |
| Aug 29, 2025 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 121,144 |
| Aug 28, 2025 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 167,625 |
| Aug 27, 2025 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 222,013 |
| Aug 26, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 246,608 |
| Aug 25, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 319,679 |
| Aug 22, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 397,938 |
| Aug 21, 2025 | 2.84 | 2.96 | 2.84 | 2.86 | 2.86 | -2.05% | 628,642 |
| Aug 20, 2025 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | -0.68% | 435,700 |
| Aug 19, 2025 | 2.96 | 2.96 | 2.80 | 2.94 | 2.94 | - | 1,104,884 |
| Aug 18, 2025 | 2.94 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 542,981 |
| Aug 15, 2025 | 2.86 | 2.96 | 2.86 | 2.92 | 2.92 | 1.39% | 777,522 |
| Aug 14, 2025 | 3.20 | 3.24 | 2.84 | 2.88 | 2.88 | -12.73% | 4,562,364 |
| Aug 13, 2025 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | - | 718,506 |
| Aug 8, 2025 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | -0.60% | 558,320 |
| Aug 7, 2025 | 3.28 | 3.36 | 3.24 | 3.32 | 3.32 | 1.22% | 1,408,119 |
| Aug 6, 2025 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 828,200 |