WuXi Biologics (Cayman) Inc. (BKK:WUXI06)
Thailand · Delayed Price · Currency is THB 4.820
-0.020 (-0.41%)
At close: Aug 14, 2026
BKK:WUXI06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 143,287 |
| Jun 22, 2026 | 3.16 | 3.28 | 3.14 | 3.28 | 3.28 | 2.50% | 82,030 |
| Jun 19, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 2,931 |
| Jun 18, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 3.23% | 51,735 |
| Jun 17, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -1.90% | 117,899 |
| Jun 16, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | -2.47% | 27,351 |
| Jun 15, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 16,289 |
| Jun 12, 2026 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | 70,502 |
| Jun 11, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | - | 31,064 |
| Jun 10, 2026 | 3.06 | 3.16 | 3.02 | 3.14 | 3.14 | - | 110,280 |
| Jun 9, 2026 | 3.06 | 3.18 | 3.04 | 3.14 | 3.14 | -1.26% | 114,511 |
| Jun 8, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -7.02% | 231,277 |
| Jun 5, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 71,561 |
| Jun 4, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -7.10% | 126,090 |
| Jun 2, 2026 | 3.60 | 3.68 | 3.58 | 3.66 | 3.66 | 7.65% | 31,609 |