Wice Logistics PCL (BKK:WICE)
Thailand · Delayed Price · Currency is THB 3.080
-0.020 (-0.65%)
Sep 18, 2026, 4:37 PM ICT
Wice Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |