WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand · Delayed Price · Currency is THB 8.85
+0.05 (0.57%)
At close: Sep 24, 2026
BKK:WUXIAT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.80 | 8.90 | 8.65 | 8.80 | 8.80 | 1.15% | 82,705 |
| Sep 22, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 84,176 |
| Sep 21, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | 5.39% | 113,970 |
| Sep 18, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 72,619 |
| Sep 17, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | 1.20% | 44,248 |
| Sep 16, 2026 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | - | 22,735 |
| Sep 15, 2026 | 8.35 | 8.35 | 8.20 | 8.35 | 8.35 | -0.60% | 65,821 |
| Sep 14, 2026 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 4.35% | 47,708 |
| Sep 11, 2026 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | -0.62% | 58,343 |
| Sep 10, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 99,991 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -1.82% | 101,109 |
| Sep 8, 2026 | 8.00 | 8.25 | 7.95 | 8.25 | 8.25 | 1.85% | 30,283 |
| Sep 7, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 581,709 |
| Sep 4, 2026 | 8.00 | 8.60 | 8.00 | 8.10 | 8.10 | -1.22% | 7,983,160 |
| Sep 3, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 3,792 |
| Sep 2, 2026 | 8.15 | 8.30 | 8.10 | 8.10 | 8.10 | 0.62% | 163,139 |
| Sep 1, 2026 | 7.95 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | 92,108 |
| Aug 31, 2026 | 8.05 | 8.15 | 7.95 | 8.10 | 8.10 | -2.41% | 166,526 |
| Aug 28, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | 29,112 |
| Aug 27, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | 1,331 |
| Aug 26, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -2.34% | 21,093 |
| Aug 25, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 4.91% | 12,852 |
| Aug 24, 2026 | 8.20 | 8.25 | 8.00 | 8.15 | 8.15 | -4.68% | 217,617 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | 10,896 |
| Aug 20, 2026 | 8.85 | 8.90 | 8.70 | 8.75 | 8.75 | 3.55% | 95,628 |
| Aug 19, 2026 | 8.60 | 8.65 | 8.45 | 8.45 | 8.45 | -1.74% | 151,174 |
| Aug 18, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | -0.29% | 16,044 |
| Aug 17, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.63 | 3.59% | 224,231 |
| Aug 14, 2026 | 8.40 | 8.40 | 8.25 | 8.35 | 8.33 | -1.76% | 98,001 |
| Aug 13, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.48 | 0.59% | 35,057 |
| Aug 11, 2026 | 8.55 | 8.60 | 8.45 | 8.45 | 8.43 | - | 78,006 |
| Aug 10, 2026 | 8.45 | 8.45 | 8.25 | 8.45 | 8.43 | 4.32% | 1,656,223 |
| Aug 7, 2026 | 7.95 | 8.15 | 7.95 | 8.10 | 8.08 | 8.72% | 495,843 |
| Aug 6, 2026 | 7.70 | 7.70 | 6.10 | 7.45 | 7.43 | -4.49% | 197,463 |
| Aug 5, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.78 | 0.65% | 189,323 |
| Aug 4, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.73 | 10.71% | 104,623 |
| Aug 3, 2026 | 6.90 | 7.60 | 6.85 | 7.00 | 6.98 | 1.45% | 31,349 |
| Jul 31, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.88 | 2.22% | 21,164 |
| Jul 30, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.73 | 0.75% | 390,626 |
| Jul 27, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.68 | -0.74% | 58,306 |
| Jul 24, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.73 | -2.17% | 45,362 |
| Jul 23, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.88 | 0.73% | 26,993 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.65 | 6.85 | 6.83 | 1.48% | 27,212 |
| Jul 21, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.73 | -0.74% | 3,272 |
| Jul 20, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.78 | 2.26% | 40,512 |
| Jul 17, 2026 | 6.55 | 6.65 | 6.45 | 6.65 | 6.63 | -3.62% | 328,915 |
| Jul 16, 2026 | 7.05 | 7.10 | 6.90 | 6.90 | 6.88 | -2.82% | 148,868 |
| Jul 15, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 7.08 | 4.41% | 1,053,577 |
| Jul 14, 2026 | 6.70 | 6.80 | 6.60 | 6.80 | 6.78 | 5.43% | 121,936 |
| Jul 13, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.43 | -0.77% | 43,068 |