WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand · Delayed Price · Currency is THB 5.40
+0.05 (0.93%)
At close: May 25, 2026
BKK:WUXIAT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 27,790 |
| May 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 99,443 |
| May 21, 2026 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | - | 1,030,686 |
| May 20, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | 45,699 |
| May 19, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 176,073 |
| May 18, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 155,297 |
| May 15, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 94,992 |
| May 14, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -6.96% | 421,663 |
| May 13, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 0.43% | 236,223 |
| May 12, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.73 | - | 75,981 |
| May 11, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.73 | 3.57% | 87,616 |
| May 8, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.53 | -2.61% | 171,696 |
| May 7, 2026 | 5.75 | 5.85 | 5.75 | 5.75 | 5.68 | 0.88% | 89,328 |
| May 6, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.63 | -0.87% | 293,819 |
| May 5, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.68 | 1.77% | 114,191 |
| Apr 30, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.58 | -2.59% | 314,458 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.73 | -1.69% | 129,682 |
| Apr 28, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.82 | 12.38% | 295,198 |
| Apr 27, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.18 | 2.94% | 108,022 |
| Apr 24, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.03 | 2.41% | 12,030 |
| Apr 23, 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 4.92 | -0.40% | 21,459 |
| Apr 22, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.94 | 1.63% | 19,104 |
| Apr 21, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.86 | -2.57% | 120,865 |
| Apr 20, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.98 | 1.00% | 43,232 |
| Apr 17, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.94 | -6.54% | 288,019 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.28 | - | 127,706 |
| Apr 10, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.28 | 1.90% | 720,406 |
| Apr 9, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.18 | 2.94% | 168,936 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.03 | -1.92% | 38,886 |
| Apr 7, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.13 | 0.97% | 4,140 |
| Apr 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.08 | -0.96% | 9,210 |
| Apr 2, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.13 | 2.97% | 127,419 |
| Apr 1, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 4.98 | 2.23% | 173,879 |
| Mar 31, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.88 | 3.35% | 144,344 |
| Mar 30, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.72 | -1.65% | 17,201 |
| Mar 27, 2026 | 4.78 | 4.88 | 4.78 | 4.86 | 4.80 | 2.10% | 55,340 |
| Mar 26, 2026 | 4.76 | 4.78 | 4.70 | 4.76 | 4.70 | 1.28% | 28,595 |
| Mar 25, 2026 | 4.68 | 4.70 | 4.62 | 4.70 | 4.64 | 0.43% | 53,750 |
| Mar 24, 2026 | 4.62 | 4.70 | 4.60 | 4.68 | 4.62 | 9.35% | 213,405 |
| Mar 23, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.22 | -4.04% | 211,998 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.40 | -1.33% | 70,687 |
| Mar 19, 2026 | 4.50 | 4.54 | 4.48 | 4.52 | 4.46 | -0.44% | 22,141 |
| Mar 18, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | 4.48 | 0.44% | 125,497 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.52 | 4.52 | 4.46 | 0.89% | 44,831 |
| Mar 16, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.42 | 1.82% | 27,930 |
| Mar 13, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.34 | - | 38,184 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.34 | -0.45% | 64,116 |
| Mar 11, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.36 | -0.90% | 91,364 |
| Mar 10, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.40 | 0.45% | 92,237 |
| Mar 9, 2026 | 4.40 | 4.44 | 4.34 | 4.44 | 4.38 | -2.63% | 211,501 |