Wice Logistics PCL (BKK:WICE)
Thailand · Delayed Price · Currency is THB 3.020
+0.020 (0.67%)
Oct 9, 2026, 4:38 PM ICT
Wice Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 234,800 |
| Oct 8, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 415,406 |
| Oct 7, 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 3.02 | 1.34% | 626,651 |
| Oct 6, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 456,542 |
| Oct 5, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | - | 94,429 |
| Oct 2, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 172,711 |
| Oct 1, 2026 | 2.96 | 3.06 | 2.96 | 2.98 | 2.98 | -0.67% | 350,706 |
| Sep 30, 2026 | 3.06 | 3.08 | 2.96 | 3.00 | 3.00 | -2.60% | 1,218,878 |
| Sep 29, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 294,100 |
| Sep 28, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.13% | 748,610 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 560,244 |
| Sep 24, 2026 | 3.26 | 3.28 | 3.20 | 3.26 | 3.26 | - | 726,196 |
| Sep 23, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 6.54% | 2,818,506 |
| Sep 22, 2026 | 3.08 | 3.14 | 3.02 | 3.06 | 3.06 | -0.65% | 1,185,237 |
| Sep 21, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 335,158 |
| Sep 18, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 316,878 |
| Sep 17, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 6.90% | 963,207 |
| Sep 16, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -5.84% | 1,441,706 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 406,473 |
| Sep 14, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 414,686 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -1.91% | 852,200 |
| Sep 10, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 297,405 |
| Sep 9, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 545,000 |
| Sep 8, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | - | 610,400 |
| Sep 7, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 476,003 |
| Sep 4, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 693,500 |
| Sep 3, 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 3.12 | - | 1,249,010 |
| Sep 2, 2026 | 3.12 | 3.18 | 3.04 | 3.12 | 3.12 | -1.89% | 2,065,380 |
| Sep 1, 2026 | 3.28 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 1,076,771 |
| Aug 31, 2026 | 3.36 | 3.36 | 3.22 | 3.30 | 3.30 | -0.60% | 503,219 |
| Aug 28, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.92% | 1,214,629 |
| Aug 27, 2026 | 3.34 | 3.48 | 3.34 | 3.42 | 3.42 | 2.40% | 2,173,833 |
| Aug 26, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 3.73% | 1,394,002 |
| Aug 25, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -0.62% | 1,151,178 |
| Aug 24, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.82% | 890,212 |
| Aug 21, 2026 | 3.38 | 3.42 | 3.30 | 3.30 | 3.30 | -1.79% | 1,257,400 |
| Aug 20, 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | 1.20% | 1,410,827 |
| Aug 19, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 529,902 |
| Aug 18, 2026 | 3.32 | 3.34 | 3.26 | 3.30 | 3.30 | 0.61% | 1,304,307 |
| Aug 17, 2026 | 3.16 | 3.32 | 3.16 | 3.28 | 3.28 | 1.86% | 1,588,541 |
| Aug 14, 2026 | 3.36 | 3.36 | 3.20 | 3.22 | 3.22 | -5.29% | 4,492,949 |
| Aug 13, 2026 | 3.50 | 3.54 | 3.36 | 3.40 | 3.40 | -3.95% | 3,200,534 |
| Aug 11, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -1.12% | 1,364,070 |
| Aug 10, 2026 | 3.62 | 3.66 | 3.52 | 3.58 | 3.58 | -1.65% | 2,290,706 |
| Aug 7, 2026 | 3.50 | 3.74 | 3.50 | 3.64 | 3.64 | 2.25% | 5,353,125 |
| Aug 6, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -0.56% | 945,512 |
| Aug 5, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -0.56% | 1,402,373 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.54 | 3.60 | 3.60 | -1.10% | 2,535,487 |
| Aug 3, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | 2,063,764 |
| Jul 31, 2026 | 3.62 | 3.68 | 3.58 | 3.62 | 3.62 | 1.12% | 3,580,771 |