WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand · Delayed Price · Currency is THB 4.060
-0.020 (-0.49%)
At close: Dec 30, 2025
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 59,386 |
| Dec 29, 2025 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 8,455 |
| Dec 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 911 |
| Dec 25, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 629 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 30,857 |
| Dec 23, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -1.48% | 106,464 |
| Dec 22, 2025 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -3.33% | 7,997 |
| Dec 19, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | 1.45% | 6,780 |
| Dec 18, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | - | 2,062 |
| Dec 17, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | - | 20,568 |
| Dec 16, 2025 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | -0.48% | 36,170 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -3.70% | 13,761 |
| Dec 12, 2025 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | 0.47% | 212,293 |
| Dec 11, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | 0.47% | 149,161 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 1.42% | 61,113 |
| Dec 8, 2025 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | - | 15,155 |
| Dec 4, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 4.98% | 25,260 |
| Dec 3, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -1.47% | 314,590 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.04 | 4.08 | 4.08 | -3.77% | 246,196 |
| Dec 1, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 257,457 |
| Nov 28, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -4.09% | 269,513 |
| Nov 27, 2025 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 13,403 |
| Nov 26, 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | - | 26,536 |
| Nov 25, 2025 | 4.52 | 4.56 | 4.40 | 4.50 | 4.50 | 1.81% | 146,034 |
| Nov 24, 2025 | 4.38 | 4.50 | 4.38 | 4.42 | 4.42 | 5.24% | 25,044 |
| Nov 21, 2025 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -5.41% | 6,458 |
| Nov 20, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 91,002 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.33% | 5,300 |
| Nov 18, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | -2.27% | 95,685 |
| Nov 17, 2025 | 4.30 | 4.40 | 4.28 | 4.40 | 4.40 | - | 8,648 |
| Nov 14, 2025 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | 0.46% | 65,869 |
| Nov 13, 2025 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | 2.82% | 41,063 |