WuXi Biologics (Cayman) Inc. (BKK:WUXI06)
Thailand · Delayed Price · Currency is THB 3.600
+0.160 (4.65%)
At close: May 26, 2026
BKK:WUXI06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1.18% | - |
| May 22, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | -1.16% | 117,389 |
| May 21, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | - | 2,071 |
| May 20, 2026 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | - | 721 |
| May 19, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -1.15% | 18,807 |
| May 18, 2026 | 3.40 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | 93,752 |
| May 15, 2026 | 3.46 | 3.52 | 3.44 | 3.50 | 3.50 | 4.79% | 74,514 |
| May 14, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -5.65% | 90,213 |
| May 13, 2026 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | 1.14% | 38,293 |
| May 12, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | 1.74% | 115,929 |
| May 11, 2026 | 3.36 | 3.46 | 3.32 | 3.44 | 3.44 | 1.18% | 19,702 |
| May 8, 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | -1.73% | 75,108 |
| May 7, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | 36,022 |
| May 6, 2026 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -2.27% | 143,189 |
| May 5, 2026 | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | 1.15% | 15,762 |
| Apr 30, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -1.69% | 68,204 |
| Apr 29, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.14% | 107,976 |
| Apr 28, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 207,550 |
| Apr 27, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.57% | 152,946 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -1.13% | 80,499 |
| Apr 23, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -1.67% | 18,313 |
| Apr 22, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 360,881 |
| Apr 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | 312 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | -0.54% | 8,189 |
| Apr 17, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | -2.63% | 40,626 |
| Apr 16, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 3.83% | 53,298 |
| Apr 10, 2026 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | 1.10% | 484,249 |
| Apr 9, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 12,714 |
| Apr 8, 2026 | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | -0.55% | 309,334 |
| Apr 7, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | - | 1,141 |
| Apr 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 456 |
| Apr 2, 2026 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | - | 127,582 |
| Apr 1, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | 4.00% | 247,099 |
| Mar 31, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 5.42% | 20,409 |
| Mar 30, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | -2.35% | 75,521 |
| Mar 27, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 3.66% | 48,429 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.26 | 3.28 | 3.28 | -5.20% | 195,472 |
| Mar 25, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | -2.81% | 39,325 |
| Mar 24, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 4.09% | 55,860 |
| Mar 23, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | -3.93% | 1,092,108 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 478,872 |
| Mar 19, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -1.10% | 17,473 |
| Mar 18, 2026 | 3.60 | 3.68 | 3.60 | 3.64 | 3.64 | - | 91,792 |
| Mar 17, 2026 | 3.70 | 3.72 | 3.62 | 3.64 | 3.64 | -0.55% | 39,169 |
| Mar 16, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 2.81% | 25,265 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 474,648 |
| Mar 12, 2026 | 3.58 | 3.60 | 3.52 | 3.60 | 3.60 | - | 537,589 |
| Mar 11, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.74% | 291,858 |
| Mar 10, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 12,372 |
| Mar 9, 2026 | 3.52 | 3.68 | 3.50 | 3.68 | 3.68 | 1.10% | 116,283 |