Wice Logistics PCL (BKK:WICE)
Thailand · Delayed Price · Currency is THB 3.140
-0.020 (-0.64%)
Sep 16, 2025, 4:37 PM ICT
Wice Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 90,504 |
| 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 |
| Aug 5, 2025 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 3.90% | 914,401 |
| Aug 4, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -2.53% | 731,906 |
| Aug 1, 2025 | 3.26 | 3.28 | 3.12 | 3.16 | 3.16 | -0.63% | 1,927,910 |
| Jul 31, 2025 | 3.24 | 3.30 | 3.16 | 3.18 | 3.18 | -1.24% | 2,131,220 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | - | 1,491,012 |
| Jul 29, 2025 | 3.14 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 1,722,449 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 338,700 |
| Jul 24, 2025 | 3.16 | 3.20 | 3.06 | 3.06 | 3.06 | -2.55% | 933,437 |
| Jul 23, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 4.67% | 1,190,239 |
| Jul 22, 2025 | 3.10 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 839,064 |
| Jul 21, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 735,811 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -1.26% | 817,555 |
| Jul 17, 2025 | 3.12 | 3.26 | 3.08 | 3.18 | 3.18 | 1.92% | 3,134,956 |
| Jul 16, 2025 | 3.12 | 3.16 | 3.04 | 3.12 | 3.12 | - | 995,722 |
| Jul 15, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | 0.65% | 923,122 |
| Jul 14, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | 3.33% | 1,644,951 |
| Jul 11, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 733,305 |
| Jul 9, 2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | - | 614,910 |
| Jul 8, 2025 | 2.80 | 2.92 | 2.74 | 2.92 | 2.92 | 2.82% | 575,710 |
| Jul 7, 2025 | 2.88 | 2.92 | 2.80 | 2.84 | 2.84 | -1.39% | 438,960 |
| Jul 4, 2025 | 2.94 | 2.96 | 2.84 | 2.88 | 2.88 | -2.70% | 627,762 |
| Jul 3, 2025 | 2.92 | 2.98 | 2.88 | 2.96 | 2.96 | 2.78% | 1,313,644 |