WuXi Biologics (Cayman) Inc. (BKK:WUXI13)
Thailand · Delayed Price · Currency is THB 3.420
-0.140 (-3.93%)
At close: Oct 2, 2026
BKK:WUXI13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -3.93% | 236 |
| Oct 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 300 |
| Sep 30, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 5.33% | 76 |
| Sep 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 70,020 |
| Sep 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | 400 |
| Sep 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | 100 |
| Sep 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.03% | 10 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 2.58% | 66 |
| Sep 16, 2026 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | -0.64% | 3,313 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1 |
| Sep 14, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 5.44% | 803 |
| Sep 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 100 |
| Sep 10, 2026 | 2.96 | 2.98 | 2.90 | 2.98 | 2.98 | -2.61% | 2,850 |
| Sep 9, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.92% | 1,011 |
| Sep 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 1 |
| Sep 7, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 2,002 |
| Sep 4, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 3,181 |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 206 |
| Sep 2, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.63% | 101 |
| Sep 1, 2026 | 3.18 | 3.18 | 3.08 | 3.18 | 3.18 | 2.58% | 201 |
| Aug 31, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -1.27% | 802 |
| Aug 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 5 |
| Aug 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 300 |
| Aug 26, 2026 | 3.24 | 3.26 | 3.08 | 3.08 | 3.08 | 4.05% | 1,398 |
| Aug 24, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -3.27% | 700 |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | 11 |
| Aug 20, 2026 | 3.18 | 3.22 | 3.06 | 3.14 | 3.14 | 3.29% | 1,574 |
| Aug 18, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 6.29% | 1,080 |
| Aug 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 5 |
| Aug 10, 2026 | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 10,040 |
| Aug 7, 2026 | 2.80 | 2.82 | 2.72 | 2.82 | 2.82 | 9.30% | 9,173 |
| Aug 6, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 744 |
| Aug 5, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 15 |
| Aug 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 6 |
| Jul 31, 2026 | 2.42 | 2.52 | 2.42 | 2.50 | 2.50 | 3.31% | 14,996 |
| Jul 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 10 |
| Jul 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 600 |
| Jul 17, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -7.03% | 631 |
| Jul 16, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 5,010 |
| Jul 15, 2026 | 2.50 | 2.62 | 2.50 | 2.60 | 2.60 | 8.33% | 2,215 |
| Jul 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 1,367 |
| Jul 10, 2026 | 2.44 | 2.50 | 2.42 | 2.50 | 2.50 | 3.31% | 2,045 |
| Jul 9, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | 6.14% | 23 |
| Jul 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -7.32% | 4 |
| Jul 6, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 1 |
| Jul 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.09% | 4 |
| Jul 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 1 |
| Jun 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 1 |
| Jun 29, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | 2.75% | 505 |
| Jun 25, 2026 | 2.04 | 2.18 | 2.04 | 2.18 | 2.18 | 7.92% | 15,632 |