Wice Logistics PCL (BKK:WICE)
Thailand · Delayed Price · Currency is THB 3.420
+0.080 (2.40%)
Aug 27, 2026, 2:12 PM ICT
Wice Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 2.29% | 2,626,366 |
| Jul 27, 2026 | 3.62 | 3.66 | 3.48 | 3.50 | 3.50 | -1.13% | 3,203,942 |
| Jul 24, 2026 | 3.54 | 3.64 | 3.50 | 3.54 | 3.54 | -2.21% | 2,453,066 |
| Jul 23, 2026 | 3.62 | 3.78 | 3.62 | 3.62 | 3.62 | -1.09% | 3,249,169 |
| Jul 22, 2026 | 3.84 | 3.88 | 3.58 | 3.66 | 3.66 | -4.69% | 7,986,880 |
| Jul 21, 2026 | 3.68 | 3.90 | 3.66 | 3.84 | 3.84 | 6.67% | 13,433,180 |
| Jul 20, 2026 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 10.43% | 8,208,538 |
| Jul 17, 2026 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | 2,473,016 |
| Jul 16, 2026 | 3.44 | 3.46 | 3.08 | 3.36 | 3.36 | -2.33% | 6,906,308 |
| Jul 15, 2026 | 3.76 | 3.80 | 3.44 | 3.44 | 3.44 | -4.97% | 10,437,431 |
| Jul 14, 2026 | 3.24 | 3.70 | 3.16 | 3.62 | 3.62 | 11.73% | 10,866,612 |
| Jul 13, 2026 | 3.02 | 3.24 | 3.00 | 3.24 | 3.24 | 7.28% | 6,422,869 |
| Jul 10, 2026 | 3.00 | 3.06 | 2.98 | 3.02 | 3.02 | 4.86% | 5,122,007 |
| Jul 9, 2026 | 2.90 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 2,324,925 |
| Jul 8, 2026 | 2.78 | 2.96 | 2.78 | 2.86 | 2.86 | 2.88% | 6,872,912 |
| Jul 7, 2026 | 2.84 | 2.88 | 2.74 | 2.78 | 2.78 | -1.42% | 3,570,452 |
| Jul 6, 2026 | 2.76 | 2.86 | 2.70 | 2.82 | 2.82 | 2.92% | 6,832,029 |
| Jul 3, 2026 | 2.60 | 2.74 | 2.56 | 2.74 | 2.74 | 7.87% | 4,960,832 |
| Jul 2, 2026 | 2.54 | 2.58 | 2.54 | 2.54 | 2.54 | 0.79% | 470,175 |
| Jul 1, 2026 | 2.54 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 813,111 |
| Jun 30, 2026 | 2.56 | 2.58 | 2.52 | 2.54 | 2.54 | -0.78% | 300,617 |
| Jun 29, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | - | 329,956 |
| Jun 26, 2026 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | - | 216,401 |
| Jun 25, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -1.54% | 320,601 |
| Jun 24, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 4.00% | 552,201 |
| Jun 23, 2026 | 2.56 | 2.64 | 2.50 | 2.50 | 2.50 | -2.34% | 1,372,760 |
| Jun 22, 2026 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -0.78% | 206,018 |
| Jun 19, 2026 | 2.62 | 2.66 | 2.56 | 2.58 | 2.58 | -1.53% | 697,800 |
| Jun 18, 2026 | 2.68 | 2.68 | 2.60 | 2.62 | 2.62 | -1.50% | 656,801 |
| Jun 17, 2026 | 2.62 | 2.74 | 2.58 | 2.66 | 2.66 | 2.31% | 1,926,155 |
| Jun 16, 2026 | 2.56 | 2.62 | 2.56 | 2.60 | 2.60 | 2.36% | 606,706 |
| Jun 15, 2026 | 2.66 | 2.66 | 2.52 | 2.54 | 2.54 | -1.55% | 657,713 |