WuXi Biologics (Cayman) Inc. (BKK:WUXI06)
Thailand · Delayed Price · Currency is THB 5.20
-0.20 (-3.70%)
Last updated: Sep 4, 2026, 2:48 PM ICT
BKK:WUXI06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -3.70% | 33,914 |
| Sep 3, 2026 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 119,049 |
| Sep 2, 2026 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | - | 29,315 |
| Sep 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 171,280 |
| Aug 31, 2026 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | -2.80% | 172,179 |
| Aug 28, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 254,667 |
| Aug 27, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 16,241 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -12.61% | 85,050 |
| Aug 25, 2026 | 5.30 | 5.95 | 5.30 | 5.95 | 5.95 | 17.82% | 11,485 |
| Aug 24, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -7.34% | 157,348 |
| Aug 21, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 1.87% | 51,080 |
| Aug 20, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 5.94% | 122,233 |
| Aug 19, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 50,056 |
| Aug 18, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 195,514 |
| Aug 17, 2026 | 4.88 | 4.96 | 4.80 | 4.90 | 4.90 | 1.66% | 62,288 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.74 | 4.82 | 4.82 | -0.41% | 57,305 |
| Aug 13, 2026 | 4.80 | 4.92 | 4.80 | 4.84 | 4.84 | 0.83% | 86,402 |
| Aug 11, 2026 | 4.94 | 4.98 | 4.80 | 4.80 | 4.80 | - | 125,815 |
| Aug 10, 2026 | 4.88 | 4.92 | 4.80 | 4.80 | 4.80 | 0.42% | 94,471 |
| Aug 7, 2026 | 4.60 | 4.84 | 4.60 | 4.78 | 4.78 | 10.14% | 140,301 |
| Aug 6, 2026 | 4.38 | 4.44 | 4.34 | 4.34 | 4.34 | 0.46% | 49,414 |
| Aug 5, 2026 | 4.22 | 4.34 | 4.20 | 4.32 | 4.32 | -0.92% | 1,299 |
| Aug 4, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 4.81% | 73,144 |
| Aug 3, 2026 | 4.14 | 4.16 | 4.08 | 4.16 | 4.16 | 1.46% | 2,655 |
| Jul 31, 2026 | 4.10 | 4.16 | 4.08 | 4.10 | 4.10 | 2.50% | 36,416 |
| Jul 30, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -3.85% | 99,186 |
| Jul 27, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -1.89% | 17,617 |
| Jul 24, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 77,385 |
| Jul 23, 2026 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | - | 34,930 |
| Jul 22, 2026 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | 0.48% | 19,547 |
| Jul 21, 2026 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 1.46% | 54,855 |
| Jul 20, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | 4.06% | 139,165 |
| Jul 17, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -4.83% | 48,081 |
| Jul 16, 2026 | 4.32 | 4.34 | 4.14 | 4.14 | 4.14 | -2.36% | 120,500 |
| Jul 15, 2026 | 4.28 | 4.32 | 4.18 | 4.24 | 4.24 | 3.92% | 217,218 |
| Jul 14, 2026 | 4.00 | 4.12 | 3.98 | 4.08 | 4.08 | 2.00% | 190,597 |
| Jul 13, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | -1.96% | 180,248 |
| Jul 10, 2026 | 3.98 | 4.20 | 3.98 | 4.08 | 4.08 | 2.51% | 257,722 |
| Jul 9, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | 4.74% | 1,068,052 |
| Jul 8, 2026 | 3.84 | 3.90 | 3.80 | 3.80 | 3.80 | -3.06% | 1,066,255 |
| Jul 7, 2026 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | -2.00% | 3,083,514 |
| Jul 6, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | 1.01% | 37,967 |
| Jul 3, 2026 | 3.82 | 3.98 | 3.82 | 3.96 | 3.96 | 3.66% | 133,679 |
| Jul 2, 2026 | 3.82 | 3.82 | 3.76 | 3.82 | 3.82 | 5.52% | 292,547 |
| Jul 1, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.69% | 2,815 |
| Jun 30, 2026 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | -1.06% | 51,614 |
| Jun 29, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 6.21% | 29,250 |
| Jun 26, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 36,553 |
| Jun 25, 2026 | 3.56 | 3.64 | 3.48 | 3.52 | 3.52 | 1.15% | 103,450 |
| Jun 24, 2026 | 3.56 | 3.56 | 3.44 | 3.48 | 3.48 | 5.45% | 80,027 |