WuXi Biologics (Cayman) Inc. (BKK:WUXI06)
Thailand · Delayed Price · Currency is THB 3.760
-0.060 (-1.57%)
At close: Jan 20, 2026
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | -1.57% | 1,186,507 |
| Jan 19, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | -4.98% | 877,259 |
| Jan 16, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | -0.99% | 1,734,046 |
| Jan 15, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 175,970 |
| Jan 14, 2026 | 4.04 | 4.08 | 3.96 | 4.04 | 4.04 | - | 171,508 |
| Jan 13, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 8.02% | 275,776 |
| Jan 12, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | - | 136,944 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 98,339 |
| Jan 8, 2026 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 114,819 |
| Jan 7, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 6.43% | 327,968 |
| Jan 6, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 5,124 |
| Jan 5, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 6.87% | 106,987 |
| Dec 30, 2025 | 3.20 | 3.28 | 3.18 | 3.20 | 3.20 | -1.23% | 92,567 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 30,323 |
| Dec 26, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 1,571 |
| Dec 25, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 1,746 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | 23,659 |
| Dec 23, 2025 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 44,824 |
| Dec 22, 2025 | 3.32 | 3.34 | 3.26 | 3.30 | 3.30 | -5.71% | 684,039 |
| Dec 19, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 6.71% | 288,333 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 38,329 |
| Dec 17, 2025 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 301,281 |
| Dec 16, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | -0.61% | 129,442 |
| Dec 15, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -2.94% | 240,765 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 92,676 |
| Dec 11, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 54,912 |
| Dec 9, 2025 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | 2.37% | 108,467 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 56,923 |
| Dec 4, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 6.29% | 31,096 |
| Dec 3, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -1.85% | 19,577 |
| Dec 2, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | 117,843 |
| Dec 1, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 176,866 |
| Nov 28, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 134,609 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -3.61% | 193,232 |
| Nov 26, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 27,302 |
| Nov 25, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 68,885 |
| Nov 24, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 4.37% | 16,659 |
| Nov 21, 2025 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -5.33% | 206,502 |
| Nov 20, 2025 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | 84,704 |
| Nov 19, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 1.21% | 40,072 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.94% | 59,051 |
| Nov 17, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | -2.30% | 144,156 |
| Nov 14, 2025 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -3.33% | 474,157 |
| Nov 13, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 3.45% | 231,346 |
| Nov 12, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 107,888 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -2.79% | 180,563 |
| Nov 10, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 92,686 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -3.28% | 161,295 |
| Nov 6, 2025 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | 198,349 |
| Nov 5, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 74,486 |